Teradyne, Inc (TER) stock
TERNasdaqInstruments For Meas & Testing of Electricity & Elec SignalsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 27, 2026Last filing: 10-Q on Oct 30, 2026Score 20/307% below fair value
$274.37−21.86 (-7.38%)
Close on Oct 30, 2026Market cap $42.90BP/E 31.5Yield 0.17%
Price history
Teradyne share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$274.37
-7.38% on the day
52-week range
$151.52 – $487.91
-43.8% from the high
Change over 52 weeks
+55.1%
From $176.88 on Oct 30, 2025
Average volume
3.33M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $277.54 | $284.16 | $266.36 | $274.37 | -7.38% | 8,625,039 |
| Oct 29, 2026 | $303.23 | $304.78 | $288.67 | $296.23 | -5.43% | 4,226,864 |
| Oct 28, 2026 | $302.68 | $317.00 | $295.00 | $313.24 | -3.23% | 5,108,917 |
| Oct 27, 2026 | $318.04 | $328.83 | $312.28 | $323.68 | +4.75% | 4,105,491 |
| Oct 26, 2026 | $314.33 | $320.00 | $306.44 | $309.00 | +0.05% | 3,042,481 |
| Oct 23, 2026 | $306.35 | $317.79 | $304.27 | $308.85 | +0.03% | 2,669,856 |
| Oct 22, 2026 | $323.66 | $324.45 | $306.84 | $308.75 | -10.63% | 5,873,859 |
| Oct 21, 2026 | $345.55 | $351.95 | $341.51 | $345.49 | +2.64% | 2,139,640 |
| Oct 20, 2026 | $328.03 | $342.98 | $322.33 | $336.59 | +0.32% | 2,415,336 |
| Oct 19, 2026 | $341.50 | $348.38 | $333.00 | $335.53 | +3.24% | 3,406,289 |
| Oct 16, 2026 | $339.14 | $341.01 | $324.09 | $325.00 | -5.31% | 3,207,626 |
| Oct 15, 2026 | $341.80 | $344.88 | $331.89 | $343.21 | -4.52% | 4,534,999 |
| Oct 14, 2026 | $368.04 | $371.71 | $354.74 | $359.44 | -5.48% | 3,774,499 |
| Oct 13, 2026 | $371.50 | $381.10 | $362.54 | $380.29 | -0.93% | 2,738,493 |
| Oct 12, 2026 | $394.09 | $394.68 | $381.74 | $383.85 | -4.68% | 2,733,016 |
| Oct 9, 2026 | $405.19 | $414.26 | $399.31 | $402.68 | +0.99% | 1,814,320 |
| Oct 8, 2026 | $405.00 | $410.73 | $388.85 | $398.72 | -3.17% | 3,394,260 |
| Oct 7, 2026 | $415.18 | $416.69 | $404.80 | $411.78 | -4.31% | 2,403,997 |
| Oct 6, 2026 | $445.07 | $448.00 | $427.04 | $430.32 | -3.20% | 2,011,086 |
| Oct 5, 2026 | $447.09 | $447.71 | $435.50 | $444.53 | -1.00% | 1,679,186 |
| Oct 2, 2026 | $430.80 | $451.86 | $427.03 | $449.04 | +8.00% | 3,401,925 |
| Oct 1, 2026 | $402.90 | $419.37 | $401.24 | $415.79 | +3.71% | 1,709,169 |
| Sep 30, 2026 | $402.60 | $404.46 | $393.14 | $400.91 | -0.52% | 1,524,169 |
| Sep 29, 2026 | $410.85 | $415.61 | $399.84 | $403.02 | +0.43% | 2,568,728 |
| Sep 28, 2026 | $394.70 | $401.97 | $383.50 | $401.30 | +0.73% | 2,027,704 |
| Sep 25, 2026 | $394.85 | $400.46 | $388.38 | $398.38 | +2.75% | 1,606,820 |
| Sep 24, 2026 | $383.08 | $388.54 | $376.02 | $387.70 | -0.37% | 1,333,468 |
| Sep 23, 2026 | $398.00 | $398.68 | $378.31 | $389.14 | -2.40% | 2,011,537 |
| Sep 22, 2026 | $373.00 | $399.40 | $370.45 | $398.69 | +4.49% | 2,318,879 |
| Sep 21, 2026 | $378.71 | $384.99 | $370.88 | $381.54 | +2.71% | 3,394,386 |
| Sep 18, 2026 | $359.24 | $371.71 | $356.97 | $371.47 | +5.19% | 4,292,952 |
| Sep 17, 2026 | $352.86 | $360.26 | $350.00 | $353.13 | +3.51% | 2,598,550 |
| Sep 16, 2026 | $340.51 | $347.00 | $336.57 | $341.15 | +2.49% | 2,550,159 |
| Sep 15, 2026 | $337.83 | $338.48 | $326.37 | $332.85 | +1.11% | 2,692,589 |
| Sep 14, 2026 | $347.12 | $349.46 | $328.59 | $329.20 | -13.30% | 4,889,699 |
| Sep 11, 2026 | $380.37 | $385.68 | $374.38 | $379.72 | +2.57% | 2,394,327 |
| Sep 10, 2026 | $372.21 | $375.00 | $365.82 | $370.19 | -3.52% | 2,312,767 |
| Sep 9, 2026 | $368.48 | $384.45 | $368.48 | $383.69 | +3.13% | 2,286,055 |
| Sep 8, 2026 | $365.03 | $377.76 | $364.42 | $372.06 | +4.21% | 2,791,345 |
| Sep 4, 2026 | $345.89 | $359.00 | $342.29 | $357.03 | +5.45% | 2,247,433 |
| Sep 3, 2026 | $332.86 | $341.61 | $326.00 | $338.59 | -0.89% | 1,692,777 |
| Sep 2, 2026 | $334.01 | $347.00 | $330.12 | $341.62 | +1.84% | 1,817,055 |
| Sep 1, 2026 | $341.30 | $342.31 | $328.10 | $335.46 | -4.11% | 2,586,783 |
| Aug 31, 2026 | $357.36 | $361.83 | $347.81 | $349.83 | -1.45% | 1,904,598 |
| Aug 28, 2026 | $368.54 | $370.58 | $353.25 | $354.97 | -4.59% | 2,400,963 |
| Aug 27, 2026 | $370.20 | $372.68 | $360.44 | $372.06 | +2.47% | 2,447,395 |
| Aug 26, 2026 | $366.17 | $366.52 | $357.03 | $363.10 | -0.91% | 2,225,067 |
| Aug 25, 2026 | $374.28 | $378.75 | $360.65 | $366.43 | +0.42% | 1,680,018 |
| Aug 24, 2026 | $360.12 | $367.82 | $349.01 | $364.90 | -2.88% | 2,663,294 |
| Aug 21, 2026 | $381.80 | $385.57 | $365.01 | $375.74 | -1.93% | 1,910,901 |
| Aug 20, 2026 | $377.34 | $385.93 | $372.90 | $383.15 | +0.92% | 1,995,949 |
| Aug 19, 2026 | $405.19 | $405.19 | $374.01 | $379.65 | -6.09% | 2,765,150 |
| Aug 18, 2026 | $419.15 | $424.76 | $392.18 | $404.29 | -8.77% | 4,293,754 |
| Aug 17, 2026 | $425.00 | $444.17 | $420.22 | $443.14 | +5.81% | 3,107,360 |
| Aug 14, 2026 | $410.51 | $419.00 | $398.42 | $418.79 | +2.01% | 1,842,643 |
| Aug 13, 2026 | $399.40 | $422.32 | $398.00 | $410.52 | +1.93% | 1,880,297 |
| Aug 12, 2026 | $396.50 | $408.55 | $393.16 | $402.74 | +6.11% | 2,957,077 |
| Aug 11, 2026 | $373.79 | $387.81 | $371.20 | $379.56 | +3.96% | 1,810,680 |
| Aug 10, 2026 | $386.66 | $387.00 | $364.26 | $365.10 | -3.75% | 2,377,231 |
| Aug 7, 2026 | $397.60 | $397.60 | $372.80 | $379.31 | -1.45% | 3,737,946 |
| Aug 6, 2026 | $382.01 | $396.59 | $370.00 | $384.89 | -1.16% | 2,629,616 |
| Aug 5, 2026 | $402.47 | $409.40 | $386.08 | $389.39 | -3.51% | 3,183,616 |
| Aug 4, 2026 | $388.61 | $409.72 | $382.87 | $403.56 | +10.32% | 4,144,088 |
| Aug 3, 2026 | $359.92 | $370.40 | $349.31 | $365.80 | -0.51% | 2,698,676 |
| Jul 31, 2026 | $382.99 | $392.00 | $362.23 | $367.69 | +0.60% | 3,771,504 |
| Jul 30, 2026 | $347.90 | $369.00 | $344.50 | $365.49 | +14.43% | 7,313,845 |
| Jul 29, 2026 | $367.90 | $372.23 | $319.19 | $319.41 | -0.39% | 9,221,739 |
| Jul 28, 2026 | $319.34 | $323.96 | $301.00 | $320.65 | -4.22% | 5,795,508 |
| Jul 27, 2026 | $349.93 | $355.25 | $319.60 | $334.77 | -4.33% | 4,149,279 |
| Jul 24, 2026 | $365.00 | $371.36 | $345.47 | $349.92 | -6.38% | 2,945,193 |
| Jul 23, 2026 | $362.97 | $378.50 | $362.67 | $373.75 | +1.16% | 2,092,387 |
| Jul 22, 2026 | $362.65 | $376.37 | $360.80 | $369.46 | -1.22% | 2,143,025 |
| Jul 21, 2026 | $361.00 | $379.19 | $356.01 | $374.04 | +12.07% | 3,997,936 |
| Jul 20, 2026 | $335.22 | $351.23 | $331.28 | $333.76 | +3.54% | 2,940,456 |
| Jul 17, 2026 | $305.89 | $330.68 | $296.82 | $322.36 | +0.02% | 3,518,674 |
| Jul 16, 2026 | $332.24 | $335.39 | $317.74 | $322.30 | -5.79% | 3,623,881 |
| Jul 15, 2026 | $356.30 | $358.00 | $325.14 | $342.12 | -3.15% | 3,182,562 |
| Jul 14, 2026 | $363.57 | $365.00 | $347.16 | $353.23 | +3.55% | 2,111,242 |
| Jul 13, 2026 | $345.00 | $348.59 | $334.35 | $341.11 | -5.14% | 3,104,954 |
| Jul 10, 2026 | $353.46 | $362.55 | $344.97 | $359.60 | -0.87% | 1,571,877 |
| Jul 9, 2026 | $379.24 | $385.00 | $360.66 | $362.75 | +3.18% | 3,708,104 |
| Jul 8, 2026 | $342.99 | $354.27 | $335.06 | $351.57 | +2.47% | 3,194,193 |
| Jul 7, 2026 | $354.06 | $361.05 | $328.28 | $343.11 | -9.59% | 6,405,402 |
| Jul 6, 2026 | $386.58 | $399.80 | $377.17 | $379.52 | +2.83% | 3,447,046 |
| Jul 2, 2026 | $427.41 | $429.74 | $362.01 | $369.09 | -13.63% | 5,938,035 |
| Jul 1, 2026 | $461.00 | $463.66 | $425.11 | $427.34 | -11.68% | 5,465,808 |
| Jun 30, 2026 | $467.50 | $487.91 | $460.00 | $483.84 | +4.45% | 5,022,378 |
| Jun 29, 2026 | $440.62 | $469.11 | $414.93 | $463.21 | +6.03% | 5,089,147 |
| Jun 26, 2026 | $453.74 | $456.24 | $423.07 | $436.86 | -7.44% | 11,486,350 |
| Jun 25, 2026 | $454.00 | $472.37 | $427.09 | $471.96 | +10.48% | 7,039,167 |
| Jun 24, 2026 | $423.07 | $433.00 | $413.77 | $427.20 | +1.69% | 3,256,557 |
| Jun 23, 2026 | $410.17 | $428.67 | $408.77 | $420.12 | -8.07% | 7,671,714 |
| Jun 22, 2026 | $456.14 | $459.19 | $439.61 | $457.00 | +4.36% | 4,338,542 |
| Jun 18, 2026 | $421.83 | $439.50 | $421.83 | $437.92 | +7.19% | 17,958,150 |
| Jun 17, 2026 | $429.23 | $440.75 | $408.24 | $408.56 | -0.19% | 3,527,602 |
| Jun 16, 2026 | $432.25 | $436.25 | $409.22 | $409.35 | -5.33% | 3,977,807 |
| Jun 15, 2026 | $426.45 | $437.77 | $423.03 | $432.41 | +7.24% | 4,557,953 |
| Jun 12, 2026 | $381.94 | $408.00 | $380.00 | $403.20 | +5.72% | 3,326,868 |
| Jun 11, 2026 | $358.55 | $381.54 | $356.60 | $381.40 | +9.73% | 5,027,374 |
| Jun 10, 2026 | $360.27 | $374.82 | $345.61 | $347.59 | -5.86% | 3,745,762 |
| Jun 9, 2026 | $386.60 | $395.65 | $340.34 | $369.21 | -1.46% | 4,262,084 |
| Jun 8, 2026 | $377.84 | $380.17 | $368.41 | $374.69 | +4.68% | 2,940,905 |
| Jun 5, 2026 | $389.54 | $392.92 | $354.13 | $357.93 | -12.03% | 5,471,125 |
| Jun 4, 2026 | $396.43 | $413.87 | $388.09 | $406.86 | -0.69% | 4,214,048 |
| Jun 3, 2026 | $397.00 | $420.60 | $393.60 | $409.67 | +4.34% | 3,254,623 |
| Jun 2, 2026 | $370.77 | $392.90 | $365.78 | $392.62 | +6.27% | 3,413,120 |
| Jun 1, 2026 | $366.51 | $376.70 | $360.14 | $369.47 | -1.29% | 2,523,394 |
| May 29, 2026 | $385.16 | $386.97 | $368.10 | $374.31 | -2.18% | 4,130,952 |
| May 28, 2026 | $381.56 | $386.30 | $364.83 | $382.65 | +1.81% | 2,762,812 |
| May 27, 2026 | $402.13 | $406.65 | $365.05 | $375.83 | -3.42% | 3,280,944 |
| May 26, 2026 | $371.63 | $390.35 | $367.62 | $389.14 | +8.56% | 4,010,463 |
| May 22, 2026 | $355.00 | $360.34 | $352.41 | $358.44 | +1.41% | 2,712,336 |
| May 21, 2026 | $345.37 | $359.47 | $343.33 | $353.44 | +2.64% | 3,586,997 |
| May 20, 2026 | $327.86 | $344.47 | $324.48 | $344.34 | +7.10% | 3,387,458 |
| May 19, 2026 | $314.12 | $325.21 | $309.41 | $321.52 | +0.15% | 3,489,041 |
| May 18, 2026 | $337.88 | $342.04 | $315.67 | $321.05 | -4.98% | 4,670,074 |
| May 15, 2026 | $339.57 | $346.59 | $335.32 | $337.88 | -5.24% | 4,251,855 |
| May 14, 2026 | $362.00 | $365.00 | $353.59 | $356.55 | -1.88% | 2,352,513 |
| May 13, 2026 | $366.31 | $366.90 | $350.02 | $363.38 | +1.38% | 3,628,659 |
| May 12, 2026 | $356.61 | $359.83 | $340.25 | $358.45 | -2.23% | 5,646,006 |
| May 11, 2026 | $355.64 | $367.47 | $354.25 | $366.64 | +1.91% | 4,427,876 |
| May 8, 2026 | $367.00 | $367.87 | $354.24 | $359.77 | +1.60% | 3,485,988 |
| May 7, 2026 | $378.54 | $379.00 | $345.56 | $354.11 | -7.42% | 5,001,462 |
| May 6, 2026 | $368.51 | $383.00 | $364.79 | $382.48 | +7.11% | 3,836,180 |
| May 5, 2026 | $345.59 | $366.13 | $345.04 | $357.10 | +5.83% | 3,565,702 |
| May 4, 2026 | $344.42 | $349.82 | $336.76 | $337.44 | -2.31% | 3,099,974 |
| May 1, 2026 | $343.41 | $354.00 | $336.65 | $345.42 | +0.57% | 2,876,762 |
| Apr 30, 2026 | $327.00 | $353.54 | $326.73 | $343.47 | +12.12% | 7,836,330 |
| Apr 29, 2026 | $314.54 | $335.00 | $301.86 | $306.33 | -19.41% | 13,070,530 |
| Apr 28, 2026 | $389.00 | $396.34 | $374.68 | $380.13 | -5.44% | 4,596,243 |
| Apr 27, 2026 | $421.44 | $421.44 | $389.30 | $402.00 | -3.85% | 4,027,190 |
| Apr 24, 2026 | $408.83 | $422.11 | $401.14 | $418.08 | +4.26% | 3,234,607 |
| Apr 23, 2026 | $389.74 | $404.83 | $389.37 | $400.99 | +4.10% | 2,476,248 |
| Apr 22, 2026 | $388.90 | $390.80 | $376.35 | $385.18 | +1.38% | 2,223,184 |
| Apr 21, 2026 | $379.16 | $387.45 | $375.93 | $379.93 | +1.26% | 1,833,897 |
| Apr 20, 2026 | $382.71 | $384.97 | $373.00 | $375.21 | -1.36% | 1,819,396 |
| Apr 17, 2026 | $375.74 | $381.47 | $371.10 | $380.38 | +3.95% | 2,423,171 |
| Apr 16, 2026 | $365.74 | $369.30 | $358.19 | $365.92 | +0.26% | 1,818,554 |
| Apr 15, 2026 | $363.00 | $368.19 | $351.96 | $364.96 | -0.15% | 2,366,593 |
| Apr 14, 2026 | $366.57 | $370.00 | $362.50 | $365.51 | -1.25% | 2,639,879 |
| Apr 13, 2026 | $365.94 | $370.42 | $362.02 | $370.13 | +0.58% | 2,434,742 |
| Apr 10, 2026 | $370.96 | $373.00 | $365.50 | $367.99 | +1.04% | 3,113,436 |
| Apr 9, 2026 | $360.00 | $369.64 | $357.23 | $364.21 | +1.65% | 4,484,293 |
| Apr 8, 2026 | $344.03 | $358.69 | $340.00 | $358.29 | +11.80% | 5,814,070 |
| Apr 7, 2026 | $314.42 | $320.86 | $309.59 | $320.48 | +1.60% | 1,894,766 |
| Apr 6, 2026 | $312.12 | $315.85 | $305.93 | $315.43 | +1.88% | 1,762,867 |
| Apr 2, 2026 | $290.00 | $313.49 | $290.00 | $309.61 | -0.83% | 2,744,904 |
| Apr 1, 2026 | $301.97 | $316.81 | $300.30 | $312.20 | +5.31% | 2,961,781 |
| Mar 31, 2026 | $278.30 | $297.39 | $277.93 | $296.46 | +7.28% | 3,353,951 |
| Mar 30, 2026 | $301.00 | $301.00 | $273.07 | $276.35 | -6.52% | 3,130,127 |
| Mar 27, 2026 | $293.40 | $302.40 | $293.18 | $295.61 | -0.58% | 2,164,187 |
| Mar 26, 2026 | $314.98 | $314.98 | $296.67 | $297.34 | -8.05% | 3,017,610 |
| Mar 25, 2026 | $324.99 | $325.81 | $313.48 | $323.36 | +1.01% | 3,077,080 |
| Mar 24, 2026 | $300.00 | $327.42 | $298.00 | $320.14 | +5.34% | 3,207,679 |
| Mar 23, 2026 | $301.01 | $314.49 | $300.01 | $303.92 | +4.50% | 4,243,465 |
| Mar 20, 2026 | $302.09 | $303.00 | $284.86 | $290.83 | -3.83% | 4,996,163 |
| Mar 19, 2026 | $285.89 | $304.25 | $283.46 | $302.40 | +0.78% | 2,808,149 |
| Mar 18, 2026 | $303.19 | $307.80 | $296.50 | $300.07 | +0.22% | 2,653,432 |
| Mar 17, 2026 | $297.00 | $299.67 | $288.45 | $299.40 | +0.38% | 2,481,822 |
| Mar 16, 2026 | $295.96 | $305.00 | $294.66 | $298.27 | +4.14% | 2,448,426 |
| Mar 13, 2026 | $290.00 | $295.55 | $284.57 | $286.42 | -0.07% | 2,166,122 |
| Mar 12, 2026 | $295.50 | $296.25 | $283.64 | $286.61 | -5.09% | 2,956,419 |
| Mar 11, 2026 | $301.03 | $312.62 | $299.53 | $301.99 | +0.41% | 2,588,323 |
| Mar 10, 2026 | $294.94 | $309.79 | $294.94 | $300.77 | +1.46% | 2,829,514 |
| Mar 9, 2026 | $265.40 | $296.44 | $263.02 | $296.44 | +8.57% | 6,533,713 |
| Mar 6, 2026 | $293.14 | $295.06 | $269.13 | $273.05 | -10.65% | 5,896,893 |
| Mar 5, 2026 | $299.80 | $310.35 | $291.88 | $305.58 | +0.12% | 3,937,757 |
| Mar 4, 2026 | $311.47 | $315.00 | $300.44 | $305.20 | +0.32% | 3,358,859 |
| Mar 3, 2026 | $308.51 | $311.01 | $295.38 | $304.22 | -6.63% | 3,698,536 |
| Mar 2, 2026 | $310.50 | $325.93 | $310.07 | $325.83 | +1.81% | 2,488,697 |
| Feb 27, 2026 | $324.00 | $325.00 | $310.00 | $320.03 | -3.81% | 4,426,343 |
| Feb 26, 2026 | $343.80 | $344.92 | $328.50 | $332.70 | -2.95% | 4,915,347 |
| Feb 25, 2026 | $332.87 | $343.69 | $330.69 | $342.82 | +4.17% | 3,102,702 |
| Feb 24, 2026 | $323.02 | $332.42 | $316.59 | $329.09 | +3.32% | 2,271,334 |
| Feb 23, 2026 | $319.29 | $323.50 | $310.45 | $318.50 | -1.95% | 2,567,995 |
| Feb 20, 2026 | $319.08 | $327.00 | $316.27 | $324.85 | +2.83% | 2,603,525 |
| Feb 19, 2026 | $311.22 | $318.23 | $308.98 | $315.90 | +0.34% | 1,826,675 |
| Feb 18, 2026 | $306.92 | $321.78 | $304.65 | $314.82 | +3.04% | 2,753,669 |
| Feb 17, 2026 | $306.25 | $315.99 | $300.40 | $305.53 | -2.90% | 2,383,250 |
| Feb 13, 2026 | $308.58 | $318.17 | $302.49 | $314.66 | +1.17% | 2,600,566 |
| Feb 12, 2026 | $324.70 | $327.99 | $307.62 | $311.03 | -3.24% | 5,023,388 |
| Feb 11, 2026 | $312.43 | $325.29 | $310.91 | $321.45 | +5.43% | 3,651,417 |
| Feb 10, 2026 | $310.00 | $311.86 | $299.48 | $304.89 | -1.65% | 2,930,488 |
| Feb 9, 2026 | $297.78 | $316.54 | $296.50 | $310.01 | +3.30% | 5,345,141 |
| Feb 6, 2026 | $281.67 | $301.38 | $281.00 | $300.11 | +10.69% | 5,021,074 |
| Feb 5, 2026 | $265.72 | $281.37 | $262.28 | $271.13 | +0.77% | 3,896,577 |
| Feb 4, 2026 | $283.71 | $295.50 | $263.20 | $269.07 | -4.92% | 7,187,398 |
| Feb 3, 2026 | $258.16 | $286.00 | $246.80 | $282.98 | +13.41% | 11,794,990 |
| Feb 2, 2026 | $241.05 | $254.68 | $240.67 | $249.53 | +3.52% | 6,576,487 |
| Jan 30, 2026 | $248.38 | $255.20 | $238.80 | $241.05 | -4.30% | 3,704,527 |
| Jan 29, 2026 | $251.39 | $253.61 | $239.70 | $251.87 | +0.55% | 2,695,101 |
| Jan 28, 2026 | $243.56 | $251.15 | $241.01 | $250.48 | +4.83% | 3,909,319 |
| Jan 27, 2026 | $236.75 | $240.03 | $235.42 | $238.94 | +3.10% | 2,805,183 |
| Jan 26, 2026 | $229.18 | $235.08 | $227.02 | $231.75 | +1.12% | 2,084,440 |
| Jan 23, 2026 | $228.48 | $230.20 | $224.16 | $229.18 | +0.02% | 1,830,519 |
| Jan 22, 2026 | $237.80 | $238.00 | $226.30 | $229.14 | -1.19% | 2,807,325 |
| Jan 21, 2026 | $229.19 | $234.84 | $225.71 | $231.89 | +3.53% | 3,005,912 |
| Jan 20, 2026 | $220.42 | $229.07 | $220.32 | $223.98 | -1.83% | 2,627,835 |
| Jan 16, 2026 | $229.64 | $232.09 | $225.65 | $228.15 | +0.20% | 2,298,165 |
| Jan 15, 2026 | $236.16 | $238.92 | $227.48 | $227.70 | -1.08% | 3,459,779 |
| Jan 14, 2026 | $227.50 | $231.13 | $224.61 | $230.19 | +0.40% | 2,423,479 |
| Jan 13, 2026 | $224.36 | $230.32 | $224.36 | $229.27 | +2.19% | 2,313,946 |
| Jan 12, 2026 | $217.94 | $226.21 | $216.58 | $224.36 | +3.27% | 2,448,087 |
| Jan 9, 2026 | $215.74 | $219.42 | $215.66 | $217.26 | +0.44% | 2,569,850 |
| Jan 8, 2026 | $221.40 | $221.40 | $212.64 | $216.31 | -2.77% | 3,141,832 |
| Jan 7, 2026 | $225.61 | $226.76 | $219.31 | $222.48 | -2.78% | 2,518,427 |
| Jan 6, 2026 | $220.95 | $229.66 | $219.62 | $228.84 | +4.26% | 3,377,856 |
| Jan 5, 2026 | $211.85 | $222.00 | $211.80 | $219.50 | +5.75% | 4,271,645 |
| Jan 2, 2026 | $199.29 | $208.81 | $199.26 | $207.56 | +7.23% | 3,224,130 |
| Dec 31, 2025 | $197.77 | $198.30 | $193.40 | $193.56 | -1.58% | 1,193,949 |
| Dec 30, 2025 | $198.01 | $198.20 | $195.00 | $196.67 | -0.35% | 1,989,405 |
| Dec 29, 2025 | $196.71 | $199.09 | $195.60 | $197.36 | -0.77% | 1,717,971 |
| Dec 26, 2025 | $199.25 | $199.47 | $196.73 | $198.90 | +0.19% | 1,247,769 |
| Dec 24, 2025 | $198.50 | $199.63 | $197.29 | $198.53 | +0.02% | 713,097 |
| Dec 23, 2025 | $196.14 | $199.32 | $195.61 | $198.50 | +0.65% | 1,344,860 |
| Dec 22, 2025 | $201.05 | $202.00 | $196.91 | $197.22 | +1.05% | 2,756,506 |
| Dec 19, 2025 | $191.94 | $196.49 | $191.51 | $195.18 | +2.48% | 7,880,486 |
| Dec 18, 2025 | $192.50 | $195.08 | $189.27 | $190.45 | +2.83% | 2,754,670 |
| Dec 17, 2025 | $194.00 | $194.57 | $182.16 | $185.21 | -3.68% | 3,577,489 |
| Dec 16, 2025 | $194.40 | $195.38 | $189.14 | $192.29 | -1.24% | 3,711,556 |
| Dec 15, 2025 | $199.91 | $200.49 | $193.55 | $194.70 | +0.69% | 3,223,282 |
| Dec 12, 2025 | $201.31 | $202.29 | $191.85 | $193.37 | -5.20% | 4,163,304 |
| Dec 11, 2025 | $201.14 | $204.03 | $195.98 | $203.97 | -0.02% | 2,507,068 |
| Dec 10, 2025 | $199.78 | $204.70 | $198.83 | $204.01 | +2.02% | 2,057,565 |
| Dec 9, 2025 | $200.20 | $201.88 | $198.00 | $199.97 | -1.49% | 1,871,446 |
| Dec 8, 2025 | $203.06 | $205.00 | $201.48 | $202.99 | +1.11% | 2,099,953 |
| Dec 5, 2025 | $200.00 | $203.12 | $199.04 | $200.77 | +1.08% | 2,656,318 |
| Dec 4, 2025 | $193.00 | $200.85 | $193.00 | $198.63 | +1.82% | 4,260,661 |
| Dec 3, 2025 | $191.52 | $196.20 | $189.00 | $195.08 | +2.71% | 3,339,579 |
| Dec 2, 2025 | $186.34 | $191.48 | $185.89 | $189.94 | +5.74% | 3,721,699 |
| Dec 1, 2025 | $179.17 | $182.87 | $178.04 | $179.63 | -1.24% | 2,765,810 |
| Nov 28, 2025 | $179.70 | $182.17 | $179.46 | $181.89 | +1.40% | 1,877,111 |
| Nov 26, 2025 | $169.62 | $180.89 | $168.81 | $179.38 | +6.98% | 3,744,931 |
| Nov 25, 2025 | $165.33 | $168.09 | $160.36 | $167.67 | +1.02% | 2,833,722 |
| Nov 24, 2025 | $160.00 | $167.61 | $159.50 | $165.97 | +4.44% | 5,139,875 |
| Nov 21, 2025 | $155.33 | $160.62 | $151.52 | $158.91 | +1.93% | 3,871,582 |
| Nov 20, 2025 | $172.28 | $173.83 | $154.71 | $155.90 | -7.33% | 5,142,703 |
| Nov 19, 2025 | $164.58 | $170.40 | $162.76 | $168.23 | +2.75% | 2,726,226 |
| Nov 18, 2025 | $165.51 | $167.32 | $163.00 | $163.72 | -2.22% | 2,803,857 |
| Nov 17, 2025 | $168.47 | $173.38 | $164.49 | $167.44 | -1.49% | 3,517,697 |
| Nov 14, 2025 | $163.92 | $173.81 | $163.20 | $169.97 | +0.22% | 3,208,315 |
| Nov 13, 2025 | $176.23 | $177.00 | $167.60 | $169.59 | -5.40% | 4,473,191 |
| Nov 12, 2025 | $180.20 | $181.27 | $177.19 | $179.27 | +1.15% | 2,365,827 |
| Nov 11, 2025 | $183.36 | $183.36 | $175.65 | $177.23 | -3.72% | 2,928,753 |
| Nov 10, 2025 | $188.38 | $188.75 | $180.67 | $184.08 | +0.99% | 2,954,830 |
| Nov 7, 2025 | $180.54 | $182.50 | $174.85 | $182.28 | -1.48% | 3,627,381 |
| Nov 6, 2025 | $187.75 | $191.56 | $182.85 | $185.02 | -1.37% | 4,504,181 |
| Nov 5, 2025 | $177.05 | $188.94 | $176.50 | $187.59 | +6.80% | 4,135,349 |
| Nov 4, 2025 | $176.26 | $182.32 | $175.10 | $175.65 | -4.05% | 3,216,474 |
| Nov 3, 2025 | $182.79 | $184.57 | $180.19 | $183.07 | +0.72% | 3,309,866 |
| Oct 31, 2025 | $180.00 | $185.91 | $178.00 | $181.76 | +2.76% | 4,540,022 |
| Oct 30, 2025 | $172.75 | $179.21 | $171.70 | $176.88 | +1.69% | 5,268,410 |
| Oct 29, 2025 | $170.01 | $177.24 | $162.16 | $173.94 | +20.47% | 12,203,770 |
| Oct 28, 2025 | $147.05 | $147.62 | $144.11 | $144.38 | -2.12% | 5,016,831 |
| Oct 27, 2025 | $148.10 | $150.08 | $146.70 | $147.50 | +2.23% | 3,940,935 |
| Oct 24, 2025 | $147.56 | $149.00 | $144.07 | $144.28 | -0.52% | 2,079,994 |
| Oct 23, 2025 | $138.57 | $146.12 | $138.00 | $145.04 | +4.47% | 2,813,802 |
| Oct 22, 2025 | $141.53 | $142.78 | $135.83 | $138.84 | -3.13% | 3,918,033 |
| Oct 21, 2025 | $138.90 | $144.33 | $138.80 | $143.33 | +2.97% | 2,180,177 |
| Oct 20, 2025 | $140.84 | $141.46 | $138.72 | $139.19 | – | 2,346,055 |
Seasonality
TER return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.1% | 5.1% | -2.2% | 0.9% | 6.7% | 6.8% | 4.3% | -2.6% | -0.1% | 2.2% | 7.4% | 5.3% |
| Months up | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 9 of 10 | 8 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 8 of 9 | 7 of 9 |
| 2026 | 24.5% | 32.8% | -7.4% | 15.9% | 9.0% | 29.3% | -24.0% | -4.9% | 14.6% | -31.6% | ||
| 2025 | -8.0% | -5.0% | -24.8% | -10.2% | 6.1% | 14.4% | 19.5% | 10.1% | 16.5% | 32.1% | 0.1% | 6.4% |
| 2024 | -11.0% | 7.4% | 8.9% | 3.1% | 21.3% | 5.2% | -11.6% | 4.2% | -2.0% | -20.7% | 3.7% | 14.5% |
| 2023 | 16.4% | -0.4% | 6.3% | -15.0% | 9.8% | 11.1% | 1.4% | -4.4% | -6.9% | -17.1% | 10.9% | 17.7% |
| 2022 | -28.2% | 0.5% | 0.3% | -10.8% | 3.7% | -18.0% | 12.7% | -16.0% | -11.2% | 8.3% | 15.0% | -6.5% |
| 2021 | -5.3% | 13.4% | -5.4% | 2.8% | 5.9% | 1.2% | -5.2% | -4.3% | -10.1% | 26.6% | 10.7% | 7.0% |
| 2020 | -3.2% | -10.8% | -7.8% | 15.5% | 7.3% | 26.1% | 5.3% | -4.5% | -6.4% | 10.6% | 25.7% | 8.7% |
| 2019 | 14.7% | 13.7% | -2.4% | 23.0% | -13.8% | 13.7% | 16.3% | -5.0% | 9.5% | 5.7% | 2.4% | 8.9% |
| 2018 | 9.5% | -0.8% | 0.7% | -28.8% | 16.7% | 0.4% | 13.6% | -4.8% | -10.0% | -6.8% | 3.9% | -12.1% |
| 2017 | 11.7% | 0.5% | 9.4% | 13.4% | 1.0% | -15.5% | 15.2% | 2.9% | 4.9% | 15.0% | -5.5% | 3.5% |