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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$108.52$116.901,365,800——
2023-12-28$110.44$118.97874,600——
2023-12-27$110.75$119.311,261,700——
2023-12-26$110.35$118.871,389,000——
2023-12-22$107.63$115.94832,200——
2023-12-21$106.59$114.821,812,100——
2023-12-20$103.61$111.611,870,700——
2023-12-19$105.88$114.061,379,500——
2023-12-18$105.28$113.412,556,800——
2023-12-15$105.16$113.284,609,900——
2023-12-14$105.39$113.533,680,700——
2023-12-13$98.16$105.741,403,200——
2023-12-12$96.34$103.78913,000——
2023-12-11$96.73$104.202,222,200——
2023-12-08$92.29$99.421,688,300——
2023-12-07$92.61$99.761,331,900——
2023-12-06$91.22$98.271,601,100——
2023-12-05$91.24$98.291,352,600——
2023-12-04$93.16$100.361,381,400——
2023-12-01$93.86$101.11934,500——
2023-11-30$92.23$99.352,072,900——
2023-11-29$92.76$99.931,724,600——
2023-11-28$91.24$98.291,063,700——
2023-11-27$91.93$99.03818,500——
2023-11-24$92.49$99.63472,300——
2023-11-22$92.44$99.461,306,400——
2023-11-21$91.76$98.731,427,100——
2023-11-20$93.08$100.151,665,700——
2023-11-17$92.09$99.091,330,800——
2023-11-16$90.74$97.631,995,600——
2023-11-15$91.37$98.311,371,900——
2023-11-14$90.65$97.542,095,400——
2023-11-13$86.62$93.201,703,300——
2023-11-10$88.12$94.811,798,300——
2023-11-09$84.93$91.382,676,700——
2023-11-08$86.38$92.941,434,400——
2023-11-07$87.03$93.641,284,300——
2023-11-06$87.61$94.271,250,200——
2023-11-03$87.70$94.361,606,700——
2023-11-02$85.90$92.432,277,600——
2023-11-01$82.76$89.052,091,200——
2023-10-31$83.27$89.601,540,200——
2023-10-30$83.46$89.801,656,300——
2023-10-27$83.84$90.212,015,500——
2023-10-26$85.12$91.592,954,300——
2023-10-25$87.91$94.592,722,900——
2023-10-24$91.61$98.571,342,900——
2023-10-23$90.92$97.831,325,100——
2023-10-20$91.74$98.711,264,000——
2023-10-19$92.74$99.791,927,300——
2023-10-18$94.08$101.231,410,900——
2023-10-17$96.52$103.851,540,200——
2023-10-16$97.00$104.371,900,700——
2023-10-13$95.60$102.861,532,800——
2023-10-12$99.39$106.941,135,500——
2023-10-11$99.56$107.12991,500——
2023-10-10$99.59$107.161,241,800——
2023-10-09$99.05$106.57953,400——
2023-10-06$100.67$108.321,242,200——
2023-10-05$99.54$107.101,069,900——
2023-10-04$100.27$107.891,002,700——
2023-10-03$98.56$106.051,152,500——
2023-10-02$100.67$108.321,357,800——
2023-09-29$100.46$108.091,331,200——
2023-09-28$99.68$107.251,583,900——
2023-09-27$96.48$103.811,852,700——
2023-09-26$95.83$103.111,410,600——
2023-09-25$96.44$103.77966,500——
2023-09-22$95.40$102.651,019,800——
2023-09-21$95.61$102.871,487,800——
2023-09-20$95.99$103.281,161,000——
2023-09-19$97.79$105.222,014,300——
2023-09-18$96.76$104.111,239,500——
2023-09-15$95.49$102.743,275,400——
2023-09-14$97.96$105.401,133,200——
2023-09-13$97.66$105.081,620,900——
2023-09-12$97.83$105.261,235,000——
2023-09-11$98.90$106.411,404,000——
2023-09-08$99.70$107.271,666,700——
2023-09-07$99.69$107.263,224,300——
2023-09-06$105.58$113.601,463,700——
2023-09-05$106.62$114.721,368,300——
2023-09-01$108.46$116.70624,600——
2023-08-31$107.87$116.061,621,100——
2023-08-30$107.37$115.41909,000——
2023-08-29$107.37$115.411,435,900——
2023-08-28$104.57$112.40917,700——
2023-08-25$103.78$111.551,285,500——
2023-08-24$102.11$109.751,586,000——
2023-08-23$105.32$113.201,107,300——
2023-08-22$102.75$110.44843,300——
2023-08-21$102.74$110.431,250,900——
2023-08-18$101.06$108.631,385,500——
2023-08-17$100.62$108.151,072,000——
2023-08-16$101.25$108.831,404,700——
2023-08-15$101.87$109.501,377,500——
2023-08-14$104.74$112.581,463,400——
2023-08-11$101.73$109.351,773,300——
2023-08-10$106.42$114.391,761,900——
2023-08-09$106.48$114.451,556,200——
2023-08-08$106.27$114.231,685,100——
2023-08-07$108.92$117.071,096,000——
2023-08-04$107.41$115.451,193,500——
2023-08-03$107.56$115.611,652,600——
2023-08-02$107.80$115.871,912,600——
2023-08-01$111.23$119.561,544,100——
2023-07-31$112.94$121.401,491,100——
2023-07-28$112.31$120.723,063,900——
2023-07-27$110.62$118.904,265,600——
2023-07-26$114.64$123.222,725,300——
2023-07-25$117.23$126.011,256,700——
2023-07-24$115.14$123.761,565,300——
2023-07-21$115.05$123.661,772,500——
2023-07-20$112.27$120.682,179,700——
2023-07-19$115.31$123.941,410,400——
2023-07-18$117.15$125.921,310,600——
2023-07-17$116.25$124.951,788,700——
2023-07-14$113.09$121.561,752,200——
2023-07-13$114.02$122.561,977,400——
2023-07-12$111.24$119.571,344,800——
2023-07-11$109.42$117.611,161,700——
2023-07-10$109.42$117.611,142,500——
2023-07-07$106.34$114.301,990,300——
2023-07-06$107.05$115.061,792,100——
2023-07-05$108.09$116.181,900,800——
2023-07-03$111.53$119.88639,400——
2023-06-30$111.33$119.662,273,500——
2023-06-29$109.40$117.591,618,200——
2023-06-28$107.65$115.711,626,500——
2023-06-27$110.29$118.552,173,900——
2023-06-26$105.99$113.931,548,800——
2023-06-23$105.16$113.032,161,300——
2023-06-22$107.80$115.871,689,800——
2023-06-21$106.89$114.891,450,600——
2023-06-20$108.69$116.831,793,900——
2023-06-16$111.06$119.373,381,500——
2023-06-15$110.09$118.331,553,300——
2023-06-14$110.36$118.621,855,200——
2023-06-13$111.39$119.732,137,600——
2023-06-12$109.46$117.652,198,800——
2023-06-09$105.02$112.881,599,100——
2023-06-08$104.67$112.511,129,700——
2023-06-07$104.22$112.021,566,100——
2023-06-06$103.07$110.791,335,000——
2023-06-05$101.52$109.121,084,000——
2023-06-02$103.22$110.951,149,800——
2023-06-01$103.10$110.821,694,500——
2023-05-31$100.19$107.692,176,600——
2023-05-30$102.72$110.412,139,700——
2023-05-26$103.71$111.473,136,200——
2023-05-25$97.27$104.553,968,600——
2023-05-24$94.40$101.471,959,900——
2023-05-23$95.55$102.701,725,300——
2023-05-22$97.81$105.011,269,200——
2023-05-19$97.10$104.251,885,000——
2023-05-18$98.57$105.832,447,700——
2023-05-17$94.92$101.911,431,200——
2023-05-16$93.43$100.311,033,100——
2023-05-15$94.22$101.161,247,200——
2023-05-12$90.93$97.631,210,700——
2023-05-11$91.18$97.901,326,000——
2023-05-10$90.96$97.661,442,500——
2023-05-09$90.29$96.941,693,300——
2023-05-08$91.42$98.151,113,100——
2023-05-05$92.63$99.452,098,700——
2023-05-04$89.98$96.611,311,500——
2023-05-03$92.16$98.951,471,200——
2023-05-02$92.31$99.111,620,400——
2023-05-01$92.30$99.101,757,500——
2023-04-28$91.38$98.111,638,700——
2023-04-27$90.37$97.033,472,000——
2023-04-26$93.33$100.202,282,000——
2023-04-25$94.35$101.301,750,000——
2023-04-24$97.60$104.79836,700——
2023-04-21$97.99$105.21988,100——
2023-04-20$99.41$106.731,315,200——
2023-04-19$98.56$105.821,146,700——
2023-04-18$99.65$106.991,123,500——
2023-04-17$98.11$105.342,173,200——
2023-04-14$100.75$108.171,369,600——
2023-04-13$101.94$109.45975,900——
2023-04-12$101.48$108.95941,600——
2023-04-11$102.28$109.81948,200——
2023-04-10$102.73$110.301,788,800——
2023-04-06$100.39$107.781,216,800——
2023-04-05$101.23$108.691,818,500——
2023-04-04$103.09$110.681,502,500——
2023-04-03$106.80$114.671,236,600——
2023-03-31$107.51$115.431,598,200——
2023-03-30$107.60$115.531,760,600——
2023-03-29$107.39$115.301,689,700——
2023-03-28$104.21$111.891,392,400——
2023-03-27$105.35$113.111,133,000——
2023-03-24$106.34$114.171,679,400——
2023-03-23$107.61$115.541,262,800——
2023-03-22$104.37$112.061,422,100——
2023-03-21$106.36$114.191,462,800——
2023-03-20$106.50$114.341,326,100——
2023-03-17$105.10$112.842,428,100——
2023-03-16$105.97$113.781,462,900——
2023-03-15$102.63$110.192,050,400——
2023-03-14$105.17$112.922,529,400——
2023-03-13$102.73$110.301,749,100——
2023-03-10$101.29$108.752,371,900——
2023-03-09$102.14$109.661,652,100——
2023-03-08$103.25$110.861,474,800——
2023-03-07$100.58$107.991,577,500——
2023-03-06$101.65$109.141,432,100——
2023-03-03$103.03$110.621,393,400——
2023-03-02$102.05$109.571,484,000——
2023-03-01$101.38$108.851,090,100——
2023-02-28$101.14$108.591,378,500——
2023-02-27$100.97$108.411,404,200——
2023-02-24$100.64$108.051,465,400——
2023-02-23$102.99$110.581,446,300——
2023-02-22$100.77$108.191,329,000——
2023-02-21$101.16$108.611,976,100——
2023-02-17$105.25$113.001,151,500——
2023-02-16$106.30$114.131,613,900——
2023-02-15$108.46$116.331,202,400——
2023-02-14$108.01$115.851,779,300——
2023-02-13$106.75$114.501,303,800——
2023-02-10$105.56$113.221,414,800——
2023-02-09$107.66$115.471,906,400——
2023-02-08$107.63$115.441,129,800——
2023-02-07$110.20$118.201,824,000——
2023-02-06$106.95$114.711,411,500——
2023-02-03$107.99$115.831,608,800——
2023-02-02$111.54$119.632,352,900——
2023-02-01$107.99$115.832,784,100——
2023-01-31$101.70$109.081,973,300——
2023-01-30$100.17$107.442,067,200——
2023-01-27$103.44$110.952,593,000——
2023-01-26$103.67$111.193,941,600——
2023-01-25$103.44$110.951,501,200——
2023-01-24$103.02$110.501,193,300——
2023-01-23$103.50$111.012,617,700——
2023-01-20$97.53$104.611,421,100——
2023-01-19$93.85$100.661,542,600——
2023-01-18$95.91$102.871,326,800——
2023-01-17$96.64$103.651,668,200——
2023-01-13$97.44$104.511,464,500——
2023-01-12$96.14$103.121,165,700——
2023-01-11$96.34$103.33870,000——
2023-01-10$94.78$101.661,160,400——
2023-01-09$93.21$99.971,654,500——
2023-01-06$91.24$97.861,444,500——
2023-01-05$87.12$93.44998,700——
2023-01-04$87.42$93.762,025,400——
2023-01-03$85.93$92.171,033,200——