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 — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$3.56$3.5653,600——
1982-12-30$3.55$3.5586,400——
1982-12-29$3.53$3.53137,600——
1982-12-28$3.67$3.67147,200——
1982-12-27$3.69$3.6957,600——
1982-12-23$3.64$3.64162,400——
1982-12-22$3.64$3.64123,200——
1982-12-21$3.56$3.56254,400——
1982-12-20$3.61$3.61140,800——
1982-12-17$3.59$3.59835,200——
1982-12-16$3.45$3.45115,200——
1982-12-15$3.63$3.63244,800——
1982-12-14$3.75$3.75275,200——
1982-12-13$3.88$3.88315,200——
1982-12-10$3.80$3.80212,800——
1982-12-09$3.88$3.88446,400——
1982-12-08$4.00$4.00899,200——
1982-12-07$4.09$4.09455,200——
1982-12-06$4.09$4.09467,200——
1982-12-03$4.34$4.34153,600——
1982-12-02$4.23$4.23237,600——
1982-12-01$4.23$4.23360,000——
1982-11-30$4.11$4.11164,800——
1982-11-29$4.02$4.02260,800——
1982-11-26$3.89$3.8956,800——
1982-11-24$3.84$3.84349,600——
1982-11-23$3.72$3.72591,200——
1982-11-22$3.91$3.91461,600——
1982-11-19$3.97$3.97768,800——
1982-11-18$3.88$3.88123,200——
1982-11-17$3.91$3.91336,000——
1982-11-16$3.88$3.88724,000——
1982-11-15$4.00$4.00863,200——
1982-11-12$3.94$3.94446,400——
1982-11-11$4.03$4.03264,800——
1982-11-10$4.02$4.02532,000——
1982-11-09$4.06$4.06524,000——
1982-11-08$4.20$4.20312,000——
1982-11-05$3.88$3.88729,600——
1982-11-04$3.53$3.53257,600——
1982-11-03$3.53$3.53267,200——
1982-11-02$3.47$3.47142,400——
1982-11-01$3.33$3.33385,600——
1982-10-29$3.25$3.25149,600——
1982-10-28$3.20$3.20144,000——
1982-10-27$3.27$3.27295,200——
1982-10-26$3.06$3.06321,600——
1982-10-25$3.02$3.02472,000——
1982-10-22$3.13$3.131,044,800——
1982-10-21$2.98$2.98296,000——
1982-10-20$2.78$2.782,625,600——
1982-10-19$2.75$2.75524,800——
1982-10-18$2.69$2.69371,200——
1982-10-15$2.66$2.661,008,000——
1982-10-14$2.63$2.631,180,800——
1982-10-13$2.73$2.73329,600——
1982-10-12$2.77$2.77121,600——
1982-10-11$2.81$2.81395,200——
1982-10-08$2.86$2.86526,400——
1982-10-07$2.89$2.89369,600——
1982-10-06$2.75$2.751,888,000——
1982-10-05$2.69$2.69257,600——
1982-10-04$2.64$2.64150,400——
1982-10-01$2.63$2.63345,600——
1982-09-30$2.57$2.57222,400——
1982-09-29$2.54$2.54481,600——
1982-09-28$2.63$2.63238,400——
1982-09-27$2.64$2.64632,000——
1982-09-24$2.66$2.66201,600——
1982-09-23$2.69$2.69296,000——
1982-09-22$2.69$2.691,356,800——
1982-09-21$2.73$2.73246,400——
1982-09-20$2.66$2.66121,600——
1982-09-17$2.68$2.6822,400——
1982-09-16$2.70$2.70366,400——
1982-09-15$2.68$2.68528,000——
1982-09-14$2.66$2.66569,600——
1982-09-13$2.68$2.6828,800——
1982-09-10$2.67$2.67123,200——
1982-09-09$2.64$2.6472,000——
1982-09-08$2.63$2.63275,200——
1982-09-07$2.59$2.59206,400——
1982-09-03$2.59$2.59545,600——
1982-09-02$2.63$2.63241,600——
1982-09-01$2.61$2.61108,800——
1982-08-31$2.64$2.64640,000——
1982-08-30$2.59$2.59841,600——
1982-08-27$2.55$2.55289,600——
1982-08-26$2.63$2.63748,800——
1982-08-25$2.48$2.48984,000——
1982-08-24$2.36$2.36248,000——
1982-08-23$2.28$2.28497,600——
1982-08-20$2.16$2.1673,600——
1982-08-19$2.09$2.0932,000——
1982-08-18$2.10$2.10265,600——
1982-08-17$2.05$2.05822,400——
1982-08-16$2.04$2.04270,400——
1982-08-13$2.03$2.03249,600——
1982-08-12$2.13$2.12595,200——
1982-08-11$2.09$2.0946,400——
1982-08-10$2.10$2.10129,600——
1982-08-09$2.05$2.05113,600——
1982-08-06$2.08$2.08240,000——
1982-08-05$2.03$2.03100,800——
1982-08-04$2.09$2.0975,200——
1982-08-03$2.13$2.12379,200——
1982-08-02$2.12$2.1294,400——
1982-07-30$2.13$2.13267,200——
1982-07-29$2.12$2.12209,600——
1982-07-28$2.12$2.1280,000——
1982-07-27$2.22$2.22363,200——
1982-07-26$2.25$2.25156,800——
1982-07-23$2.23$2.23110,400——
1982-07-22$2.14$2.14107,200——
1982-07-21$2.10$2.10302,400——
1982-07-20$2.05$2.0541,600——
1982-07-19$2.10$2.10217,600——
1982-07-16$2.05$2.0589,600——
1982-07-15$2.01$2.0151,200——
1982-07-14$2.01$2.01296,000——
1982-07-13$1.99$1.99195,200——
1982-07-12$2.02$2.0292,800——
1982-07-09$1.92$1.92113,600——
1982-07-08$1.81$1.81193,600——
1982-07-07$1.74$1.7448,000——
1982-07-06$1.76$1.7635,200——
1982-07-02$1.77$1.7778,400——
1982-07-01$1.82$1.82177,600——
1982-06-30$1.86$1.8683,200——
1982-06-29$1.84$1.8462,400——
1982-06-28$1.88$1.8814,400——
1982-06-25$1.88$1.88128,000——
1982-06-24$1.92$1.92366,400——
1982-06-23$1.93$1.93145,600——
1982-06-22$1.88$1.8867,200——
1982-06-21$1.89$1.89124,800——
1982-06-18$1.88$1.8830,400——
1982-06-17$1.91$1.9156,000——
1982-06-16$1.84$1.8436,800——
1982-06-15$1.79$1.7917,600——
1982-06-14$1.80$1.80134,400——
1982-06-11$1.79$1.79123,200——
1982-06-10$1.71$1.71252,800——
1982-06-09$1.74$1.74393,600——
1982-06-08$1.77$1.7720,800——
1982-06-07$1.75$1.75116,800——
1982-06-04$1.77$1.77115,200——
1982-06-03$1.85$1.85155,200——
1982-06-02$1.88$1.88131,200——
1982-06-01$1.92$1.9272,000——
1982-05-28$1.94$1.94124,800——
1982-05-27$1.99$1.9940,000——
1982-05-26$1.98$1.98163,200——
1982-05-25$2.03$2.03144,000——
1982-05-24$1.97$1.9720,800——
1982-05-21$1.96$1.9612,800——
1982-05-20$1.95$1.95310,400——
1982-05-19$2.02$2.02123,200——
1982-05-18$2.02$2.02443,200——
1982-05-17$2.02$2.02488,000——
1982-05-14$2.03$2.0320,800——
1982-05-13$2.05$2.058,000——
1982-05-12$2.06$2.06124,800——
1982-05-11$2.06$2.06128,000——
1982-05-10$2.09$2.09203,200——
1982-05-07$2.07$2.07107,200——
1982-05-06$1.98$1.9870,400——
1982-05-05$2.00$2.0072,000——
1982-05-04$1.91$1.91617,600——
1982-05-03$1.84$1.84435,200——
1982-04-30$1.84$1.8436,800——
1982-04-29$1.84$1.8465,600——
1982-04-28$1.80$1.80105,600——
1982-04-27$1.80$1.8084,800——
1982-04-26$1.78$1.7852,800——
1982-04-23$1.84$1.84144,000——
1982-04-22$1.83$1.83588,800——
1982-04-21$1.80$1.801,600——
1982-04-20$1.80$1.8086,400——
1982-04-19$1.84$1.84216,000——
1982-04-16$1.80$1.8035,200——
1982-04-15$1.77$1.7717,600——
1982-04-14$1.76$1.7664,000——
1982-04-13$1.82$1.82139,200——
1982-04-12$1.78$1.784,800——
1982-04-08$1.77$1.77225,600——
1982-04-07$1.75$1.75203,200——
1982-04-06$1.73$1.7311,200——
1982-04-05$1.73$1.739,600——
1982-04-02$1.75$1.75220,800——
1982-04-01$1.73$1.73136,000——
1982-03-31$1.75$1.7512,800——
1982-03-30$1.72$1.7212,800——
1982-03-29$1.73$1.7317,600——
1982-03-26$1.72$1.7283,200——
1982-03-25$1.73$1.7314,400——
1982-03-24$1.73$1.7330,400——
1982-03-23$1.76$1.7619,200——
1982-03-22$1.75$1.75112,000——
1982-03-19$1.59$1.5928,800——
1982-03-18$1.54$1.5412,800——
1982-03-17$1.53$1.53988,800——
1982-03-16$1.58$1.5881,600——
1982-03-15$1.62$1.6260,800——
1982-03-12$1.62$1.6254,400——
1982-03-11$1.63$1.63188,800——
1982-03-10$1.61$1.6178,400——
1982-03-09$1.63$1.63512,000——
1982-03-08$1.66$1.6681,600——
1982-03-05$1.73$1.73761,600——
1982-03-04$1.76$1.76364,800——
1982-03-03$1.78$1.78374,400——
1982-03-02$1.88$1.88102,400——
1982-03-01$1.90$1.90230,400——
1982-02-26$1.95$1.95457,600——
1982-02-25$1.99$1.9912,800——
1982-02-24$1.98$1.9854,400——
1982-02-23$1.97$1.9720,800——
1982-02-22$2.00$2.0062,400——
1982-02-19$1.98$1.9846,400——
1982-02-18$2.00$2.0084,800——
1982-02-17$2.01$2.0116,000——
1982-02-16$2.00$2.0027,200——
1982-02-12$2.02$2.0214,400——
1982-02-11$2.03$2.0328,800——
1982-02-10$2.05$2.0581,600——
1982-02-09$2.03$2.0360,800——
1982-02-08$2.15$2.1527,200——
1982-02-05$2.20$2.20244,800——
1982-02-04$2.23$2.2317,600——
1982-02-03$2.20$2.2014,400——
1982-02-02$2.22$2.22256,000——
1982-02-01$2.19$2.19190,400——
1982-01-29$2.20$2.20110,400——
1982-01-28$2.16$2.16185,600——
1982-01-27$2.09$2.0957,600——
1982-01-26$2.13$2.1288,000——
1982-01-25$2.08$2.08171,200——
1982-01-22$2.16$2.1649,600——
1982-01-21$2.11$2.11118,400——
1982-01-20$2.09$2.09140,800——
1982-01-19$2.11$2.1122,400——
1982-01-18$2.09$2.091,708,800——
1982-01-15$2.07$2.0740,000——
1982-01-14$2.09$2.0933,600——
1982-01-13$2.09$2.09155,200——
1982-01-12$2.12$2.1224,000——
1982-01-11$2.13$2.131,262,400——
1982-01-08$2.13$2.12131,200——
1982-01-07$2.13$2.1297,600——
1982-01-06$2.14$2.14224,000——
1982-01-05$2.20$2.2043,200——
1982-01-04$2.25$2.2581,600——