NASDAQ:TER | Historical Stock Price | TERADYNE, INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.35$1.46$6.11$25.58$107.08$448.221973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1978

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1978-12-29$1.03$1.03350,400——
1978-12-28$1.04$1.04251,200——
1978-12-27$1.06$1.06147,200——
1978-12-26$1.10$1.1076,800——
1978-12-22$1.09$1.09124,800——
1978-12-21$1.02$1.02316,800——
1978-12-20$1.00$1.0060,800——
1978-12-19$1.00$1.00121,600——
1978-12-18$0.98$0.98144,000——
1978-12-15$1.05$1.0541,600——
1978-12-14$1.06$1.06246,400——
1978-12-13$1.08$1.08148,800——
1978-12-12$1.11$1.11233,600——
1978-12-11$1.19$1.19102,400——
1978-12-08$1.22$1.2254,400——
1978-12-07$1.23$1.23150,400——
1978-12-06$1.20$1.20254,400——
1978-12-05$1.21$1.2175,200——
1978-12-04$1.20$1.20161,600——
1978-12-01$1.18$1.18150,400——
1978-11-30$1.11$1.1172,000——
1978-11-29$1.09$1.09121,600——
1978-11-28$1.09$1.09121,600——
1978-11-27$1.11$1.11107,200——
1978-11-24$1.13$1.13212,800——
1978-11-22$1.07$1.07142,400——
1978-11-21$1.05$1.05478,400——
1978-11-20$1.07$1.07144,000——
1978-11-17$1.05$1.0572,000——
1978-11-16$1.05$1.0540,000——
1978-11-15$1.02$1.02118,400——
1978-11-14$1.00$1.00118,400——
1978-11-13$1.03$1.03142,400——
1978-11-10$1.07$1.07180,800——
1978-11-09$1.13$1.13142,400——
1978-11-08$1.13$1.1378,400——
1978-11-07$1.16$1.16318,400——
1978-11-06$1.26$1.2648,000——
1978-11-03$1.26$1.2672,000——
1978-11-02$1.23$1.23211,200——
1978-11-01$1.28$1.28302,400——
1978-10-31$1.14$1.14251,200——
1978-10-30$1.19$1.19275,200——
1978-10-27$1.22$1.22140,800——
1978-10-26$1.39$1.39155,200——
1978-10-25$1.39$1.3964,000——
1978-10-24$1.34$1.3478,400——
1978-10-23$1.30$1.30259,200——
1978-10-20$1.36$1.36164,800——
1978-10-19$1.51$1.5154,400——
1978-10-18$1.55$1.5520,800——
1978-10-17$1.57$1.5759,200——
1978-10-16$1.65$1.6549,600——
1978-10-13$1.73$1.73129,600——
1978-10-12$1.69$1.69225,600——
1978-10-11$1.66$1.66116,800——
1978-10-10$1.66$1.6649,600——
1978-10-09$1.65$1.6524,000——
1978-10-06$1.65$1.6599,200——
1978-10-05$1.66$1.6670,400——
1978-10-04$1.60$1.6024,000——
1978-10-03$1.60$1.604,800——
1978-10-02$1.63$1.6319,200——
1978-09-29$1.63$1.6359,200——
1978-09-28$1.62$1.6278,400——
1978-09-27$1.60$1.6049,600——
1978-09-26$1.63$1.6378,400——
1978-09-25$1.67$1.6767,200——
1978-09-22$1.62$1.6228,800——
1978-09-21$1.63$1.6357,600——
1978-09-20$1.64$1.64129,600——
1978-09-19$1.70$1.7024,000——
1978-09-18$1.73$1.7376,800——
1978-09-15$1.80$1.8089,600——
1978-09-14$1.83$1.8392,800——
1978-09-13$1.86$1.86241,600——
1978-09-12$1.84$1.84158,400——
1978-09-11$1.79$1.79155,200——
1978-09-08$1.80$1.8044,800——
1978-09-07$1.76$1.76121,600——
1978-09-06$1.77$1.77214,400——
1978-09-05$1.67$1.6730,400——
1978-09-01$1.69$1.6930,400——
1978-08-31$1.67$1.67102,400——
1978-08-30$1.74$1.7470,400——
1978-08-29$1.73$1.7372,000——
1978-08-28$1.78$1.78168,000——
1978-08-25$1.77$1.77347,200——
1978-08-24$1.66$1.66123,200——
1978-08-23$1.67$1.6752,800——
1978-08-22$1.64$1.64104,000——
1978-08-21$1.62$1.6276,800——
1978-08-18$1.66$1.66260,800——
1978-08-17$1.66$1.66252,800——
1978-08-16$1.63$1.63168,000——
1978-08-15$1.59$1.5919,200——
1978-08-14$1.59$1.5965,600——
1978-08-11$1.60$1.6084,800——
1978-08-10$1.63$1.63198,400——
1978-08-09$1.63$1.63220,800——
1978-08-08$1.65$1.6532,000——
1978-08-07$1.66$1.66158,400——
1978-08-04$1.63$1.6386,400——
1978-08-03$1.69$1.69129,600——
1978-08-02$1.67$1.67156,800——
1978-08-01$1.66$1.66116,800——
1978-07-31$1.71$1.71110,400——
1978-07-28$1.71$1.71155,200——
1978-07-27$1.71$1.71259,200——
1978-07-26$1.66$1.66460,800——
1978-07-25$1.59$1.59216,000——
1978-07-24$1.56$1.56136,000——
1978-07-21$1.55$1.5564,000——
1978-07-20$1.54$1.5448,000——
1978-07-19$1.52$1.5243,200——
1978-07-18$1.53$1.53172,800——
1978-07-17$1.55$1.55256,000——
1978-07-14$1.55$1.5552,800——
1978-07-13$1.54$1.54251,200——
1978-07-12$1.55$1.55318,400——
1978-07-11$1.53$1.53195,200——
1978-07-10$1.52$1.5238,400——
1978-07-07$1.52$1.52150,400——
1978-07-06$1.48$1.4849,600——
1978-07-05$1.50$1.5025,600——
1978-07-03$1.52$1.5224,000——
1978-06-30$1.49$1.4960,800——
1978-06-29$1.49$1.4933,600——
1978-06-28$1.48$1.4828,800——
1978-06-27$1.48$1.4881,600——
1978-06-26$1.48$1.4878,400——
1978-06-23$1.54$1.54177,600——
1978-06-22$1.48$1.48118,400——
1978-06-21$1.44$1.44195,200——
1978-06-20$1.51$1.5176,800——
1978-06-19$1.54$1.54139,200——
1978-06-16$1.58$1.5825,600——
1978-06-15$1.61$1.6149,600——
1978-06-14$1.64$1.6478,400——
1978-06-13$1.66$1.6694,400——
1978-06-12$1.66$1.6692,800——
1978-06-09$1.70$1.70233,600——
1978-06-08$1.65$1.6572,000——
1978-06-07$1.63$1.6367,200——
1978-06-06$1.62$1.62430,400——
1978-06-05$1.61$1.61163,200——
1978-06-02$1.61$1.6173,600——
1978-06-01$1.59$1.5938,400——
1978-05-31$1.59$1.5980,000——
1978-05-30$1.58$1.58267,200——
1978-05-26$1.56$1.56147,200——
1978-05-25$1.55$1.55104,000——
1978-05-24$1.63$1.63564,800——
1978-05-23$1.68$1.68148,800——
1978-05-22$1.68$1.68532,800——
1978-05-19$1.66$1.66176,000——
1978-05-18$1.67$1.671,550,400——
1978-05-17$1.59$1.59552,000——
1978-05-16$1.58$1.581,433,600——
1978-05-15$1.50$1.50112,000——
1978-05-12$1.49$1.49201,600——
1978-05-11$1.45$1.451,980,800——
1978-05-10$1.50$1.50140,800——
1978-05-09$1.50$1.50115,200——
1978-05-08$1.48$1.48116,800——
1978-05-05$1.50$1.5091,200——
1978-05-04$1.49$1.4989,600——
1978-05-03$1.52$1.52225,600——
1978-05-02$1.55$1.55145,600——
1978-05-01$1.48$1.48118,400——
1978-04-28$1.41$1.41220,800——
1978-04-27$1.38$1.38148,800——
1978-04-26$1.38$1.37153,600——
1978-04-25$1.38$1.38174,400——
1978-04-24$1.34$1.3451,200——
1978-04-21$1.34$1.34235,200——
1978-04-20$1.28$1.28188,800——
1978-04-19$1.28$1.28184,000——
1978-04-18$1.28$1.2852,800——
1978-04-17$1.28$1.28257,600——
1978-04-14$1.23$1.2352,800——
1978-04-13$1.27$1.2791,200——
1978-04-12$1.27$1.27126,400——
1978-04-11$1.25$1.2514,400——
1978-04-10$1.25$1.2570,400——
1978-04-07$1.27$1.2784,800——
1978-04-06$1.27$1.27104,000——
1978-04-05$1.27$1.2772,000——
1978-04-04$1.24$1.2464,000——
1978-04-03$1.25$1.2546,400——
1978-03-31$1.27$1.2784,800——
1978-03-30$1.30$1.30163,200——
1978-03-29$1.29$1.29121,600——
1978-03-28$1.28$1.28169,600——
1978-03-27$1.24$1.2436,800——
1978-03-23$1.22$1.2236,800——
1978-03-22$1.22$1.22353,600——
1978-03-21$1.25$1.25227,200——
1978-03-20$1.23$1.23104,000——
1978-03-17$1.18$1.18408,000——
1978-03-16$1.09$1.0970,400——
1978-03-15$1.05$1.0548,000——
1978-03-14$1.07$1.0752,800——
1978-03-13$1.09$1.0989,600——
1978-03-10$1.12$1.1228,800——
1978-03-09$1.11$1.1132,000——
1978-03-08$1.10$1.1062,400——
1978-03-07$1.09$1.0916,000——
1978-03-06$1.09$1.0928,800——
1978-03-03$1.09$1.0917,600——
1978-03-02$1.09$1.0938,400——
1978-03-01$1.05$1.0522,400——
1978-02-28$1.05$1.0580,000——
1978-02-27$1.09$1.0916,000——
1978-02-24$1.09$1.0959,200——
1978-02-23$1.09$1.0940,000——
1978-02-22$1.08$1.084,800——
1978-02-21$1.09$1.0932,000——
1978-02-17$1.09$1.090——
1978-02-16$1.09$1.09267,200——
1978-02-15$1.09$1.0919,200——
1978-02-14$1.08$1.0835,200——
1978-02-13$1.09$1.0943,200——
1978-02-10$1.06$1.069,600——
1978-02-09$1.05$1.0516,000——
1978-02-08$1.05$1.054,800——
1978-02-07$1.05$1.0530,400——
1978-02-06$1.05$1.058,000——
1978-02-03$1.05$1.0533,600——
1978-02-02$1.09$1.0946,400——
1978-02-01$1.09$1.0917,600——
1978-01-31$1.09$1.0936,800——
1978-01-30$1.06$1.06171,200——
1978-01-27$1.03$1.0317,600——
1978-01-26$1.00$1.0076,800——
1978-01-25$1.00$1.0014,400——
1978-01-24$0.99$0.99129,600——
1978-01-23$0.96$0.9614,400——
1978-01-20$0.98$0.9817,600——
1978-01-19$0.97$0.9780,000——
1978-01-18$0.95$0.9533,600——
1978-01-17$0.96$0.96236,800——
1978-01-16$0.97$0.9719,200——
1978-01-13$0.96$0.9641,600——
1978-01-12$0.96$0.9624,000——
1978-01-11$0.95$0.9540,000——
1978-01-10$0.96$0.9675,200——
1978-01-09$1.00$1.0028,800——
1978-01-06$1.03$1.0368,800——
1978-01-05$1.09$1.09108,800——
1978-01-04$1.13$1.1388,000——
1978-01-03$1.11$1.1149,600——