Teradata Corp (NY: TDC )

39.40 USD -1.67 (-4.07%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 43.17 43.65 42.43 42.47 521,374 -0.77(-1.78%)
Dec 30, 2021 43.92 44.42 43.18 43.24 462,229 -0.59(-1.35%)
Dec 29, 2021 44.00 44.53 43.68 43.83 356,262 -0.22(-0.50%)
Dec 28, 2021 44.44 44.44 43.49 44.05 455,625 -0.39(-0.88%)
Dec 27, 2021 44.34 44.78 43.95 44.44 491,356 +0.33(+0.75%)
Dec 23, 2021 43.23 44.27 43.02 44.11 429,083 +1.03(+2.39%)
Dec 22, 2021 43.07 43.35 42.78 43.08 450,878 -0.04(-0.09%)
Dec 21, 2021 42.14 43.31 42.02 43.12 665,589 +0.87(+2.06%)
Dec 20, 2021 44.14 44.14 41.89 42.25 868,043 -0.51(-1.19%)
Dec 17, 2021 41.91 43.15 41.64 42.76 1,945,866 +0.83(+1.98%)
Dec 16, 2021 43.08 43.12 41.76 41.93 722,059 -1.21(-2.80%)
Dec 15, 2021 42.03 43.29 41.92 43.14 628,306 +1.12(+2.67%)
Dec 14, 2021 41.58 42.38 41.25 42.02 830,517 +0.13(+0.31%)
Dec 13, 2021 42.46 43.01 41.72 41.89 884,360 -0.67(-1.57%)
Dec 10, 2021 43.20 43.89 42.47 42.56 693,158 -0.29(-0.68%)
Dec 09, 2021 43.50 44.15 42.82 42.85 936,329 -1.08(-2.46%)
Dec 08, 2021 43.68 44.08 42.70 43.93 621,900 +0.36(+0.83%)
Dec 07, 2021 43.22 44.21 42.67 43.57 1,100,070 +1.47(+3.49%)
Dec 06, 2021 41.31 42.36 40.66 42.10 1,202,611 +0.68(+1.64%)
Dec 03, 2021 42.92 43.28 40.58 41.42 1,479,931 -1.34(-3.13%)
Dec 02, 2021 42.31 43.03 42.10 42.76 986,107 +0.10(+0.23%)
Dec 01, 2021 43.83 44.45 42.54 42.66 1,314,451 -0.76(-1.75%)
Nov 30, 2021 44.79 45.39 43.14 43.42 1,650,777 -1.74(-3.85%)
Nov 29, 2021 45.26 45.60 44.42 45.16 819,689 +0.77(+1.73%)
Nov 26, 2021 43.97 45.09 43.89 44.39 446,463 -0.62(-1.38%)
Nov 24, 2021 43.60 45.06 43.23 45.01 701,788 +0.79(+1.79%)
Nov 23, 2021 44.13 44.31 43.23 44.22 1,151,954 +0.23(+0.52%)
Nov 22, 2021 45.16 45.54 43.44 43.99 1,642,521 -1.51(-3.32%)
Nov 19, 2021 46.23 46.96 45.40 45.50 1,156,835 -0.44(-0.96%)
Nov 18, 2021 47.60 46.15 45.85 45.94 1,136,476 -1.82(-3.81%)
Nov 17, 2021 47.40 48.24 46.36 47.76 1,689,152 +0.40(+0.84%)
Nov 16, 2021 47.66 48.98 47.32 47.36 1,293,128 -1.75(-3.56%)
Nov 15, 2021 48.62 49.52 48.11 49.11 772,249 +0.49(+1.01%)
Nov 12, 2021 48.84 49.52 48.05 48.62 1,036,855 -0.31(-0.63%)
Nov 11, 2021 48.53 49.53 48.51 48.93 993,550 +0.65(+1.35%)
Nov 10, 2021 50.20 48.26 48.28 943,513 -2.10(-4.17%)
Nov 09, 2021 50.44 51.06 50.10 50.38 1,018,226 +0.00(+0.00%)
Nov 08, 2021 48.95 50.68 48.27 50.38 1,656,761 +1.54(+3.15%)
Nov 05, 2021 48.29 50.25 47.75 48.84 5,162,942 -8.05(-14.15%)
Nov 04, 2021 56.71 57.08 56.13 56.89 1,538,155 +0.36(+0.64%)
Nov 03, 2021 56.07 56.87 56.00 56.53 1,012,612 +0.46(+0.82%)
Nov 02, 2021 56.51 57.14 55.18 56.07 821,236 -0.27(-0.48%)
Nov 01, 2021 56.96 56.82 56.82 56.34 623,148 -0.22(-0.39%)
Oct 29, 2021 55.74 56.85 55.46 56.56 614,010 +0.44(+0.78%)
Oct 28, 2021 55.69 56.87 55.69 56.12 499,402 +0.73(+1.32%)
Oct 27, 2021 57.14 57.56 55.19 55.39 488,821 -2.09(-3.64%)
Oct 26, 2021 58.93 57.38 57.48 743,213 -1.41(-2.39%)
Oct 25, 2021 58.80 59.10 58.11 58.89 627,848 +0.09(+0.15%)
Oct 22, 2021 57.76 59.38 57.60 58.80 824,298 +1.07(+1.85%)
Oct 21, 2021 57.09 57.87 56.91 57.73 423,422 +0.64(+1.12%)
Oct 20, 2021 56.74 57.39 56.51 57.09 334,292 +0.16(+0.28%)
Oct 19, 2021 57.91 58.15 56.32 56.93 533,409 -0.90(-1.56%)
Oct 18, 2021 57.68 58.48 57.68 57.83 479,595 +0.35(+0.61%)
Oct 15, 2021 57.68 58.10 57.29 57.48 504,000 -0.05(-0.09%)
Oct 14, 2021 57.02 57.74 56.99 57.53 460,039 +0.83(+1.46%)
Oct 13, 2021 56.46 57.26 55.87 56.70 514,748 +0.42(+0.75%)
Oct 12, 2021 55.98 57.36 55.50 56.28 1,454,032 +1.56(+2.85%)
Oct 11, 2021 55.05 56.03 54.68 54.72 761,386 -0.46(-0.83%)
Oct 08, 2021 56.23 56.55 55.04 55.18 497,010 -0.64(-1.15%)
Oct 07, 2021 55.40 56.51 55.39 55.82 808,294 +0.74(+1.34%)
Oct 06, 2021 54.95 55.57 54.11 55.08 983,245 -0.07(-0.13%)
Oct 05, 2021 56.89 56.95 55.02 55.15 1,201,136 -1.26(-2.23%)
Oct 04, 2021 57.63 58.08 55.74 56.41 1,179,272 -1.45(-2.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.