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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$68.19$72.231,124,800——
2019-12-30$68.76$72.83755,100——
2019-12-27$69.14$73.23624,800——
2019-12-26$69.63$73.751,663,100——
2019-12-24$68.99$73.07373,500——
2019-12-23$69.07$73.161,235,300——
2019-12-20$69.35$73.453,613,800——
2019-12-19$68.56$72.622,557,400——
2019-12-18$68.40$72.451,227,500——
2019-12-17$68.52$72.571,537,900——
2019-12-16$68.32$72.362,022,000——
2019-12-13$66.69$70.641,132,400——
2019-12-12$66.41$70.341,751,100——
2019-12-11$65.56$69.441,337,000——
2019-12-10$64.07$67.861,250,900——
2019-12-09$63.52$67.281,593,900——
2019-12-06$63.94$67.721,596,400——
2019-12-05$62.66$66.371,196,300——
2019-12-04$62.70$66.411,482,200——
2019-12-03$61.64$65.291,602,500——
2019-12-02$62.54$66.241,525,700——
2019-11-29$62.59$66.29712,000——
2019-11-27$63.97$67.761,186,500——
2019-11-26$63.67$67.4410,827,500——
2019-11-25$63.59$67.261,829,600——
2019-11-22$61.96$65.531,723,700——
2019-11-21$61.78$65.342,243,600——
2019-11-20$63.85$67.532,010,400——
2019-11-19$64.16$67.862,523,600——
2019-11-18$65.11$68.872,261,900——
2019-11-15$66.77$70.622,873,500——
2019-11-14$65.57$69.352,057,400——
2019-11-13$65.66$69.452,534,000——
2019-11-12$65.18$68.943,378,800——
2019-11-11$64.07$67.771,071,500——
2019-11-08$63.51$67.172,121,300——
2019-11-07$62.57$66.181,871,000——
2019-11-06$63.02$66.651,489,900——
2019-11-05$62.59$66.201,394,600——
2019-11-04$62.87$66.501,705,800——
2019-11-01$62.39$65.991,499,700——
2019-10-31$61.22$64.752,186,000——
2019-10-30$62.77$66.391,449,800——
2019-10-29$63.62$67.291,290,300——
2019-10-28$64.06$67.752,128,800——
2019-10-25$63.62$67.292,219,300——
2019-10-24$63.11$66.752,652,600——
2019-10-23$60.70$64.208,601,300——
2019-10-22$59.15$62.563,589,500——
2019-10-21$60.06$63.522,642,300——
2019-10-18$58.93$62.332,926,100——
2019-10-17$60.31$63.792,747,100——
2019-10-16$60.26$63.742,058,100——
2019-10-15$61.69$65.251,779,200——
2019-10-14$60.62$64.121,314,600——
2019-10-11$61.18$64.712,428,400——
2019-10-10$59.88$63.332,266,100——
2019-10-09$59.85$63.302,844,900——
2019-10-08$58.04$61.392,063,600——
2019-10-07$59.37$62.791,941,300——
2019-10-04$59.96$63.421,993,100——
2019-10-03$58.43$61.801,750,500——
2019-10-02$57.34$60.651,877,400——
2019-10-01$58.11$61.461,773,200——
2019-09-30$57.91$61.251,531,700——
2019-09-27$57.40$60.712,119,400——
2019-09-26$59.22$62.641,765,900——
2019-09-25$59.42$62.851,584,900——
2019-09-24$58.15$61.503,045,500——
2019-09-23$58.71$62.101,487,900——
2019-09-20$58.21$61.572,750,400——
2019-09-19$58.74$62.132,016,700——
2019-09-18$58.50$61.872,096,700——
2019-09-17$58.00$61.351,935,600——
2019-09-16$57.94$61.281,093,700——
2019-09-13$57.84$61.181,734,000——
2019-09-12$57.39$60.702,251,900——
2019-09-11$57.75$61.081,340,600——
2019-09-10$56.85$60.133,042,900——
2019-09-09$57.40$60.712,836,400——
2019-09-06$56.08$59.311,631,300——
2019-09-05$55.92$59.152,407,800——
2019-09-04$53.64$56.731,407,800——
2019-09-03$52.21$55.221,042,600——
2019-08-30$52.97$55.931,475,700——
2019-08-29$52.65$55.591,210,300——
2019-08-28$51.79$54.681,363,000——
2019-08-27$51.97$54.87830,100——
2019-08-26$52.45$55.38791,100——
2019-08-23$51.99$54.901,389,800——
2019-08-22$53.65$56.65881,200——
2019-08-21$53.43$56.422,005,900——
2019-08-20$53.06$56.021,135,500——
2019-08-19$53.12$56.091,344,800——
2019-08-16$52.95$55.911,200,100——
2019-08-15$52.03$54.941,596,100——
2019-08-14$51.29$54.162,135,700——
2019-08-13$53.58$56.572,051,500——
2019-08-12$52.25$55.172,036,200——
2019-08-09$52.17$55.091,865,700——
2019-08-08$52.40$55.333,713,700——
2019-08-07$50.45$53.276,208,200——
2019-08-06$51.26$54.124,784,800——
2019-08-05$51.73$54.622,792,500——
2019-08-02$53.47$56.462,282,500——
2019-08-01$54.80$57.862,621,700——
2019-07-31$55.73$58.843,704,000——
2019-07-30$57.36$60.572,914,200——
2019-07-29$57.59$60.813,573,900——
2019-07-26$56.35$59.502,406,300——
2019-07-25$55.90$59.025,353,700——
2019-07-24$57.94$61.1816,165,100——
2019-07-23$48.09$50.782,831,200——
2019-07-22$46.84$49.461,815,600——
2019-07-19$45.96$48.531,436,400——
2019-07-18$46.30$48.892,360,100——
2019-07-17$45.09$47.611,770,900——
2019-07-16$45.16$47.682,547,400——
2019-07-15$46.48$49.081,513,500——
2019-07-12$46.26$48.841,401,800——
2019-07-11$45.27$47.802,171,100——
2019-07-10$45.92$48.492,452,600——
2019-07-09$46.35$48.942,416,300——
2019-07-08$46.65$49.261,501,800——
2019-07-05$46.91$49.531,370,300——
2019-07-03$47.30$49.941,039,900——
2019-07-02$47.55$50.211,474,800——
2019-07-01$48.83$51.562,527,700——
2019-06-28$47.91$50.595,009,100——
2019-06-27$46.65$49.261,241,200——
2019-06-26$45.94$48.511,296,400——
2019-06-25$45.45$47.991,422,900——
2019-06-24$46.23$48.81987,900——
2019-06-21$46.05$48.622,304,200——
2019-06-20$46.20$48.781,048,000——
2019-06-19$45.47$48.011,357,600——
2019-06-18$45.82$48.381,725,400——
2019-06-17$44.09$46.551,694,000——
2019-06-14$44.03$46.491,733,300——
2019-06-13$45.09$47.611,617,700——
2019-06-12$45.45$47.991,546,400——
2019-06-11$47.36$50.011,614,700——
2019-06-10$46.91$49.532,702,900——
2019-06-07$45.21$47.741,743,000——
2019-06-06$44.89$47.401,994,900——
2019-06-05$44.54$47.031,901,600——
2019-06-04$44.32$46.802,226,900——
2019-06-03$42.30$44.661,700,300——
2019-05-31$42.14$44.492,178,500——
2019-05-30$42.55$44.931,508,300——
2019-05-29$42.32$44.682,195,800——
2019-05-28$41.58$43.901,804,500——
2019-05-24$41.89$44.142,065,600——
2019-05-23$42.31$44.582,309,800——
2019-05-22$43.50$45.832,182,700——
2019-05-21$43.92$46.273,962,700——
2019-05-20$43.83$46.182,847,300——
2019-05-17$45.90$48.361,363,900——
2019-05-16$46.97$49.491,850,100——
2019-05-15$46.79$49.301,103,300——
2019-05-14$46.23$48.711,351,600——
2019-05-13$45.76$48.212,008,200——
2019-05-10$48.25$50.841,570,800——
2019-05-09$47.97$50.542,156,400——
2019-05-08$48.19$50.772,212,400——
2019-05-07$48.12$50.702,142,300——
2019-05-06$48.58$51.181,913,700——
2019-05-03$49.43$52.081,907,500——
2019-05-02$48.96$51.581,744,700——
2019-05-01$48.74$51.351,748,100——
2019-04-30$49.00$51.631,665,400——
2019-04-29$49.10$51.732,018,300——
2019-04-26$48.76$51.372,745,800——
2019-04-25$48.15$50.733,959,400——
2019-04-24$47.99$50.5610,154,900——
2019-04-23$44.59$46.983,200,600——
2019-04-22$44.85$47.251,701,100——
2019-04-18$44.81$47.211,430,600——
2019-04-17$44.85$47.252,130,200——
2019-04-16$45.13$47.551,836,400——
2019-04-15$43.94$46.301,364,100——
2019-04-12$44.14$46.511,273,600——
2019-04-11$43.61$45.951,536,500——
2019-04-10$43.92$46.272,886,000——
2019-04-09$43.70$46.042,599,800——
2019-04-08$44.31$46.691,270,400——
2019-04-05$44.15$46.521,576,000——
2019-04-04$43.63$45.971,693,500——
2019-04-03$43.60$45.942,964,600——
2019-04-02$42.02$44.272,232,900——
2019-04-01$41.78$44.022,904,800——
2019-03-29$39.84$41.981,160,700——
2019-03-28$39.22$41.321,060,400——
2019-03-27$39.30$41.411,510,600——
2019-03-26$39.80$41.931,219,300——
2019-03-25$39.51$41.631,204,800——
2019-03-22$39.61$41.733,130,500——
2019-03-21$40.51$42.684,585,400——
2019-03-20$39.58$41.703,597,000——
2019-03-19$40.54$42.711,535,300——
2019-03-18$40.39$42.562,611,400——
2019-03-15$40.46$42.633,890,300——
2019-03-14$39.27$41.381,690,500——
2019-03-13$39.61$41.732,189,400——
2019-03-12$39.59$41.711,261,900——
2019-03-11$39.53$41.651,230,800——
2019-03-08$38.75$40.832,199,600——
2019-03-07$38.87$40.952,503,500——
2019-03-06$39.94$42.081,392,000——
2019-03-05$40.40$42.571,182,500——
2019-03-04$40.64$42.821,849,300——
2019-03-01$41.00$43.201,521,000——
2019-02-28$40.83$43.021,473,600——
2019-02-27$41.22$43.431,204,300——
2019-02-26$41.47$43.691,689,200——
2019-02-25$42.07$44.332,211,600——
2019-02-22$41.24$43.451,578,000——
2019-02-21$41.10$43.301,812,200——
2019-02-20$41.29$43.412,340,100——
2019-02-19$40.38$42.452,569,900——
2019-02-15$39.77$41.811,742,100——
2019-02-14$39.53$41.561,820,800——
2019-02-13$39.15$41.162,877,200——
2019-02-12$38.91$40.911,707,600——
2019-02-11$37.87$39.811,421,300——
2019-02-08$37.54$39.471,767,300——
2019-02-07$37.64$39.572,275,700——
2019-02-06$38.50$40.482,701,400——
2019-02-05$37.35$39.271,694,900——
2019-02-04$36.93$38.821,650,300——
2019-02-01$36.76$38.652,990,100——
2019-01-31$35.99$37.843,874,500——
2019-01-30$36.90$38.792,711,600——
2019-01-29$36.34$38.202,010,700——
2019-01-28$36.77$38.663,644,000——
2019-01-25$36.75$38.643,998,100——
2019-01-24$36.04$37.8910,477,600——
2019-01-23$31.93$33.574,397,800——
2019-01-22$31.80$33.432,152,500——
2019-01-18$32.90$34.592,448,500——
2019-01-17$32.11$33.762,838,300——
2019-01-16$31.71$33.341,639,700——
2019-01-15$31.79$33.422,224,400——
2019-01-14$31.49$33.112,764,700——
2019-01-11$32.33$33.991,403,900——
2019-01-10$32.17$33.821,589,600——
2019-01-09$31.90$33.542,651,100——
2019-01-08$30.78$32.361,889,000——
2019-01-07$31.15$32.752,407,500——
2019-01-04$31.10$32.703,446,100——
2019-01-03$29.60$31.124,214,200——
2019-01-02$31.74$33.372,411,000——