Teradata Corp (NY: TDC )

42.76 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 57.00 58.62 56.57 57.35 2,205,730 +0.76(+1.34%)
Sep 29, 2021 56.16 56.85 55.37 56.59 958,117 +1.09(+1.96%)
Sep 28, 2021 55.03 55.98 54.82 55.50 917,710 -0.15(-0.27%)
Sep 27, 2021 55.13 55.90 54.89 55.65 853,708 +0.25(+0.45%)
Sep 24, 2021 54.18 56.00 54.10 55.40 761,094 +1.22(+2.25%)
Sep 23, 2021 53.26 54.24 53.00 54.18 591,031 +1.24(+2.34%)
Sep 22, 2021 52.21 53.79 52.12 52.94 630,097 +0.81(+1.55%)
Sep 21, 2021 53.40 53.61 51.33 52.13 1,139,749 -0.86(-1.62%)
Sep 20, 2021 51.70 53.57 51.13 52.99 1,740,587 +2.38(+4.70%)
Sep 17, 2021 51.00 51.39 50.12 50.61 1,593,781 -0.65(-1.27%)
Sep 16, 2021 50.80 51.96 50.52 51.26 617,963 +0.08(+0.16%)
Sep 15, 2021 50.08 51.47 49.84 51.18 892,117 +1.09(+2.18%)
Sep 14, 2021 50.27 50.76 49.33 50.09 1,366,235 -0.37(-0.73%)
Sep 13, 2021 51.12 51.25 49.57 50.46 1,498,925 -0.65(-1.27%)
Sep 10, 2021 57.34 57.34 50.67 51.11 3,481,092 -5.27(-9.35%)
Sep 09, 2021 55.77 58.20 55.30 56.38 961,516 +0.68(+1.22%)
Sep 08, 2021 55.85 56.06 54.52 55.70 827,653 -0.44(-0.78%)
Sep 07, 2021 56.83 57.26 55.92 56.14 599,612 -0.90(-1.58%)
Sep 03, 2021 56.73 58.00 56.73 57.04 530,756 +0.14(+0.25%)
Sep 02, 2021 55.67 58.21 55.55 56.90 1,221,236 +2.24(+4.10%)
Sep 01, 2021 54.69 55.42 54.50 54.66 927,278 -0.03(-0.05%)
Aug 31, 2021 53.98 55.23 53.76 54.69 1,244,123 +0.89(+1.65%)
Aug 30, 2021 54.23 54.84 53.68 53.80 443,521 -0.44(-0.81%)
Aug 27, 2021 52.80 54.30 52.80 54.24 714,076 +1.41(+2.67%)
Aug 26, 2021 53.94 54.66 52.72 52.83 779,093 -1.08(-2.00%)
Aug 25, 2021 53.63 54.16 53.47 53.91 604,445 +0.63(+1.18%)
Aug 24, 2021 53.21 53.98 53.09 53.28 661,843 +0.45(+0.85%)
Aug 23, 2021 53.05 53.86 52.53 52.83 753,398 +0.42(+0.80%)
Aug 20, 2021 51.06 52.60 51.00 52.41 957,185 +1.39(+2.72%)
Aug 19, 2021 51.19 51.84 50.75 51.02 730,917 -0.86(-1.66%)
Aug 18, 2021 52.90 53.70 51.84 51.88 569,608 -1.22(-2.30%)
Aug 17, 2021 54.00 54.79 52.81 53.10 931,517 -1.30(-2.39%)
Aug 16, 2021 54.72 55.04 53.06 54.40 798,840 -0.73(-1.32%)
Aug 13, 2021 52.55 55.30 52.54 55.13 1,887,055 +2.58(+4.91%)
Aug 12, 2021 51.81 52.72 51.56 52.55 657,411 +0.83(+1.60%)
Aug 11, 2021 51.22 51.99 50.35 51.72 719,779 +0.38(+0.74%)
Aug 10, 2021 49.46 51.45 48.98 51.34 1,181,598 +2.37(+4.84%)
Aug 09, 2021 48.29 49.16 47.61 48.97 726,059 +0.68(+1.41%)
Aug 06, 2021 52.64 53.85 47.70 48.29 1,698,344 -2.35(-4.64%)
Aug 05, 2021 50.04 50.85 49.51 50.64 812,325 +0.79(+1.58%)
Aug 04, 2021 50.50 51.33 49.74 49.85 575,948 -1.47(-2.86%)
Aug 03, 2021 49.67 51.58 49.25 51.32 1,177,924 +1.37(+2.74%)
Aug 02, 2021 50.02 50.86 49.12 49.95 1,120,187 +0.29(+0.58%)
Jul 30, 2021 49.38 50.51 49.38 49.66 472,996 -0.27(-0.54%)
Jul 29, 2021 50.70 50.96 49.89 49.93 586,153 -0.52(-1.03%)
Jul 28, 2021 50.30 50.78 49.96 50.45 591,235 +0.28(+0.56%)
Jul 27, 2021 50.31 50.41 49.27 50.17 1,017,196 -0.40(-0.79%)
Jul 26, 2021 49.69 50.88 49.39 50.57 645,725 +1.32(+2.68%)
Jul 23, 2021 49.09 49.46 48.50 49.25 553,532 +0.20(+0.41%)
Jul 22, 2021 48.27 49.30 48.10 49.05 757,416 +0.58(+1.20%)
Jul 21, 2021 46.84 48.67 46.61 48.47 656,639 +1.76(+3.77%)
Jul 20, 2021 45.28 47.35 45.28 46.71 671,668 +1.40(+3.09%)
Jul 19, 2021 43.09 45.35 43.02 45.31 1,031,025 +1.22(+2.77%)
Jul 16, 2021 47.59 47.78 43.68 44.09 1,693,376 -3.03(-6.43%)
Jul 15, 2021 46.83 47.34 46.33 47.12 632,783 +0.10(+0.21%)
Jul 14, 2021 48.51 48.51 46.56 47.02 758,068 -0.75(-1.57%)
Jul 13, 2021 48.11 48.42 47.36 47.77 532,585 -0.45(-0.93%)
Jul 12, 2021 49.00 49.04 48.20 48.22 674,479 -1.19(-2.41%)
Jul 09, 2021 48.30 49.57 47.97 49.41 696,886 +1.29(+2.68%)
Jul 08, 2021 47.08 48.39 45.41 48.12 840,701 -0.64(-1.31%)
Jul 07, 2021 48.53 49.38 47.42 48.76 764,550 +0.99(+2.07%)
Jul 06, 2021 49.68 49.69 47.73 47.77 1,228,591 -1.39(-2.83%)
Jul 02, 2021 49.16 49.44 47.92 49.16 736,123 +0.07(+0.14%)
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.