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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$119.89$127.64699,700——
2020-12-30$120.29$128.07793,000——
2020-12-29$117.20$124.78957,200——
2020-12-28$117.73$125.34735,300——
2020-12-24$118.88$126.57421,400——
2020-12-23$117.26$124.84928,400——
2020-12-22$118.57$126.241,662,100——
2020-12-21$119.73$127.471,319,300——
2020-12-18$120.59$128.392,703,600——
2020-12-17$119.35$127.071,611,400——
2020-12-16$119.77$127.511,671,800——
2020-12-15$120.44$128.231,536,200——
2020-12-14$117.18$124.761,279,400——
2020-12-11$115.37$122.831,171,300——
2020-12-10$115.68$123.161,619,700——
2020-12-09$114.02$121.391,555,100——
2020-12-08$118.67$126.341,113,700——
2020-12-07$117.16$124.741,341,500——
2020-12-04$116.03$123.531,167,700——
2020-12-03$113.74$121.091,700,200——
2020-12-02$113.96$121.331,386,100——
2020-12-01$115.12$122.562,175,000——
2020-11-30$110.34$117.471,560,400——
2020-11-27$109.40$116.47849,200——
2020-11-25$108.34$115.341,373,100——
2020-11-24$108.99$116.041,664,600——
2020-11-23$108.32$115.221,192,200——
2020-11-20$106.33$113.101,376,300——
2020-11-19$106.47$113.251,048,100——
2020-11-18$104.82$111.491,186,100——
2020-11-17$105.91$112.651,258,400——
2020-11-16$107.18$114.001,763,900——
2020-11-13$102.29$108.801,062,500——
2020-11-12$100.48$106.881,274,500——
2020-11-11$101.18$107.621,683,400——
2020-11-10$98.15$104.401,975,800——
2020-11-09$101.53$107.992,213,900——
2020-11-06$100.26$106.641,506,600——
2020-11-05$99.32$105.641,918,000——
2020-11-04$95.85$101.952,561,400——
2020-11-03$89.83$95.551,082,400——
2020-11-02$89.70$95.411,842,300——
2020-10-30$87.85$93.441,581,500——
2020-10-29$88.54$94.181,615,700——
2020-10-28$85.54$90.991,185,900——
2020-10-27$87.46$93.031,474,900——
2020-10-26$89.59$95.291,257,600——
2020-10-23$92.00$97.861,166,400——
2020-10-22$90.94$96.732,175,600——
2020-10-21$92.07$97.933,533,800——
2020-10-20$87.94$93.542,818,000——
2020-10-19$86.67$92.191,468,800——
2020-10-16$86.59$92.101,032,300——
2020-10-15$87.29$92.851,096,100——
2020-10-14$86.93$92.47967,100——
2020-10-13$87.63$93.211,142,600——
2020-10-12$86.63$92.152,069,800——
2020-10-09$86.10$91.581,766,600——
2020-10-08$82.48$87.731,137,300——
2020-10-07$82.29$87.531,242,900——
2020-10-06$81.11$86.271,169,000——
2020-10-05$81.23$86.401,310,400——
2020-10-02$78.62$83.631,033,500——
2020-10-01$81.30$86.481,200,800——
2020-09-30$79.46$84.521,804,000——
2020-09-29$79.86$84.951,168,500——
2020-09-28$79.20$84.241,831,800——
2020-09-25$77.72$82.671,740,600——
2020-09-24$76.30$81.162,206,500——
2020-09-23$75.41$80.212,092,600——
2020-09-22$76.56$81.431,784,900——
2020-09-21$76.92$81.821,981,900——
2020-09-18$76.37$81.2330,212,400——
2020-09-17$77.64$82.581,739,700——
2020-09-16$76.33$81.191,868,700——
2020-09-15$77.20$82.121,447,500——
2020-09-14$76.82$81.711,921,000——
2020-09-11$74.92$79.691,653,300——
2020-09-10$75.44$80.243,245,600——
2020-09-09$76.87$81.762,957,400——
2020-09-08$75.53$80.344,308,000——
2020-09-04$78.60$83.604,216,300——
2020-09-03$81.93$87.152,570,600——
2020-09-02$88.37$94.001,642,400——
2020-09-01$85.35$90.681,373,600——
2020-08-31$84.97$90.271,611,400——
2020-08-28$85.73$91.082,035,200——
2020-08-27$84.78$90.072,163,000——
2020-08-26$89.87$95.48830,200——
2020-08-25$90.31$95.951,157,900——
2020-08-24$89.09$94.65829,900——
2020-08-21$88.00$93.491,258,300——
2020-08-20$88.73$94.271,181,400——
2020-08-19$90.24$95.87840,800——
2020-08-18$91.23$96.931,133,100——
2020-08-17$91.98$97.72929,400——
2020-08-14$90.06$95.681,314,600——
2020-08-13$89.98$95.60996,800——
2020-08-12$89.65$95.251,310,000——
2020-08-11$86.27$91.661,525,300——
2020-08-10$87.10$92.541,418,400——
2020-08-07$87.57$93.042,315,100——
2020-08-06$90.86$96.531,675,000——
2020-08-05$90.65$96.313,476,500——
2020-08-04$89.53$95.121,126,400——
2020-08-03$90.26$95.891,746,900——
2020-07-31$88.96$94.512,330,700——
2020-07-30$88.61$94.141,451,100——
2020-07-29$88.77$94.312,317,700——
2020-07-28$87.00$92.432,203,300——
2020-07-27$88.32$93.833,006,300——
2020-07-24$83.53$88.742,253,100——
2020-07-23$86.10$91.482,763,800——
2020-07-22$89.49$95.083,475,300——
2020-07-21$89.72$95.323,341,400——
2020-07-20$89.74$95.341,575,300——
2020-07-17$86.42$91.821,031,700——
2020-07-16$86.10$91.481,096,600——
2020-07-15$86.53$91.931,590,700——
2020-07-14$86.61$92.022,584,600——
2020-07-13$86.85$92.272,280,500——
2020-07-10$87.38$92.832,076,700——
2020-07-09$88.46$93.981,440,700——
2020-07-08$87.75$93.231,724,300——
2020-07-07$86.34$91.731,994,800——
2020-07-06$88.13$93.631,793,600——
2020-07-02$84.58$89.861,609,700——
2020-07-01$82.91$88.091,422,400——
2020-06-30$84.51$89.792,337,800——
2020-06-29$82.83$88.001,606,900——
2020-06-26$81.85$86.962,395,600——
2020-06-25$84.83$90.132,551,800——
2020-06-24$81.36$86.443,000,700——
2020-06-23$83.74$88.971,988,100——
2020-06-22$83.85$89.082,598,600——
2020-06-19$82.75$87.924,815,200——
2020-06-18$79.61$84.582,025,000——
2020-06-17$78.42$83.322,155,700——
2020-06-16$77.03$81.842,604,500——
2020-06-15$74.57$79.232,743,200——
2020-06-12$71.75$76.232,548,500——
2020-06-11$70.81$75.232,753,200——
2020-06-10$76.28$81.042,280,400——
2020-06-09$74.86$79.532,979,700——
2020-06-08$74.90$79.582,851,300——
2020-06-05$76.76$81.552,529,900——
2020-06-04$73.19$77.761,996,400——
2020-06-03$72.32$76.832,479,200——
2020-06-02$69.45$73.791,344,900——
2020-06-01$67.16$71.351,964,000——
2020-05-29$67.02$71.202,464,600——
2020-05-28$64.56$68.592,279,900——
2020-05-27$67.59$71.812,647,600——
2020-05-26$64.85$68.901,924,500——
2020-05-22$62.75$66.56850,000——
2020-05-21$61.74$65.491,530,900——
2020-05-20$63.53$67.392,042,400——
2020-05-19$61.12$64.831,562,800——
2020-05-18$60.65$64.332,534,100——
2020-05-15$56.89$60.353,275,500——
2020-05-14$61.39$65.122,041,000——
2020-05-13$59.73$63.361,718,100——
2020-05-12$61.30$65.021,735,800——
2020-05-11$63.11$66.942,790,400——
2020-05-08$65.09$69.042,052,600——
2020-05-07$62.43$66.222,482,200——
2020-05-06$60.50$64.171,596,600——
2020-05-05$59.44$63.051,709,700——
2020-05-04$58.58$62.142,171,100——
2020-05-01$57.85$61.363,333,200——
2020-04-30$62.54$66.342,207,400——
2020-04-29$67.32$71.412,598,200——
2020-04-28$63.19$67.031,755,300——
2020-04-27$63.75$67.621,626,700——
2020-04-24$62.00$65.771,564,800——
2020-04-23$61.20$64.922,608,600——
2020-04-22$62.78$66.596,689,200——
2020-04-21$60.93$64.633,005,200——
2020-04-20$62.47$66.261,362,800——
2020-04-17$63.83$67.712,944,400——
2020-04-16$63.86$67.743,100,200——
2020-04-15$61.10$64.811,727,400——
2020-04-14$63.31$67.161,557,300——
2020-04-13$60.96$64.66908,200——
2020-04-09$61.15$64.862,686,600——
2020-04-08$62.78$66.591,912,000——
2020-04-07$59.19$62.782,910,600——
2020-04-06$59.20$62.802,591,800——
2020-04-03$52.86$56.071,426,500——
2020-04-02$53.43$56.681,387,300——
2020-04-01$52.14$55.311,839,600——
2020-03-31$54.17$57.462,192,700——
2020-03-30$55.24$58.591,872,100——
2020-03-27$54.85$58.182,156,700——
2020-03-26$57.51$61.002,442,300——
2020-03-25$54.24$57.533,288,100——
2020-03-24$52.82$56.033,422,600——
2020-03-23$45.97$48.762,652,500——
2020-03-20$44.29$46.982,663,700——
2020-03-19$47.00$49.852,558,500——
2020-03-18$46.18$48.982,665,200——
2020-03-17$51.72$54.862,535,400——
2020-03-16$48.15$51.072,791,800——
2020-03-13$54.53$57.842,910,500——
2020-03-12$49.83$52.863,130,200——
2020-03-11$54.88$58.212,534,500——
2020-03-10$59.01$62.592,713,900——
2020-03-09$55.08$58.432,483,900——
2020-03-06$58.92$62.501,917,000——
2020-03-05$60.62$64.301,637,700——
2020-03-04$62.47$66.262,588,600——
2020-03-03$58.47$62.022,071,400——
2020-03-02$60.49$64.162,780,300——
2020-02-28$58.76$62.333,646,000——
2020-02-27$58.41$61.964,047,300——
2020-02-26$61.43$65.161,956,200——
2020-02-25$61.63$65.372,879,500——
2020-02-24$63.88$67.764,037,200——
2020-02-21$66.00$70.012,329,800——
2020-02-20$67.89$72.011,793,300——
2020-02-19$67.98$72.002,210,200——
2020-02-18$67.39$71.384,028,300——
2020-02-14$70.16$74.312,040,200——
2020-02-13$72.58$76.872,073,800——
2020-02-12$73.10$77.431,502,800——
2020-02-11$72.40$76.681,565,700——
2020-02-10$70.55$74.721,182,600——
2020-02-07$69.45$73.561,604,700——
2020-02-06$71.37$75.591,119,800——
2020-02-05$71.28$75.501,377,200——
2020-02-04$70.47$74.642,006,500——
2020-02-03$67.80$71.812,032,900——
2020-01-31$65.99$69.892,952,700——
2020-01-30$68.85$72.922,411,900——
2020-01-29$70.03$74.172,232,700——
2020-01-28$71.15$75.362,624,800——
2020-01-27$69.49$73.603,699,400——
2020-01-24$72.10$76.375,662,200——
2020-01-23$76.21$80.7216,146,800——
2020-01-22$73.59$77.944,299,300——
2020-01-21$71.55$75.782,956,300——
2020-01-17$70.29$74.451,300,500——
2020-01-16$70.50$74.671,609,700——
2020-01-15$69.15$73.241,580,300——
2020-01-14$70.27$74.432,231,300——
2020-01-13$69.27$73.371,482,300——
2020-01-10$67.93$71.951,200,900——
2020-01-09$68.26$72.301,783,000——
2020-01-08$68.30$72.341,188,100——
2020-01-07$68.22$72.262,096,500——
2020-01-06$66.75$70.701,717,600——
2020-01-03$68.23$72.271,363,400——
2020-01-02$69.68$73.801,100,800——