Teradata Corp (NY: TDC )

43.80 USD +0.34 (+0.78%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 37.66 38.38 37.35 38.36 1,316,800 +0.92(+2.46%)
Dec 28, 2018 37.47 37.73 36.83 37.44 920,400 +0.13(+0.35%)
Dec 27, 2018 36.26 37.32 36.11 37.31 710,843 +0.55(+1.50%)
Dec 26, 2018 35.68 36.80 35.47 36.76 1,089,644 +1.32(+3.72%)
Dec 24, 2018 35.66 36.13 35.44 35.44 594,300 -0.45(-1.25%)
Dec 21, 2018 36.61 36.74 35.61 35.89 3,032,200 -0.70(-1.91%)
Dec 20, 2018 36.48 36.87 35.92 36.59 1,171,203 +0.02(+0.05%)
Dec 19, 2018 36.43 37.26 36.05 36.57 1,013,233 +0.13(+0.36%)
Dec 18, 2018 37.10 37.28 36.23 36.44 1,361,787 -0.24(-0.65%)
Dec 17, 2018 37.21 37.66 36.56 36.68 1,329,194 -0.74(-1.98%)
Dec 14, 2018 37.15 37.68 36.84 37.42 1,258,200 -0.07(-0.19%)
Dec 13, 2018 38.20 38.25 36.97 37.49 1,718,257 -0.51(-1.34%)
Dec 12, 2018 37.81 38.44 37.56 38.00 1,220,481 +0.66(+1.77%)
Dec 11, 2018 37.37 37.51 37.08 37.34 1,522,280 +0.65(+1.77%)
Dec 10, 2018 36.68 37.37 36.30 36.69 1,317,733 -0.09(-0.24%)
Dec 07, 2018 37.59 37.88 36.52 36.78 943,300 -0.92(-2.44%)
Dec 06, 2018 36.84 37.74 36.69 37.70 928,921 +0.12(+0.32%)
Dec 04, 2018 38.26 38.47 37.19 37.58 960,500 -0.68(-1.78%)
Dec 03, 2018 38.13 38.44 37.57 38.26 1,185,797 +0.63(+1.67%)
Nov 30, 2018 37.80 38.07 37.39 37.63 1,296,900 -0.17(-0.45%)
Nov 29, 2018 37.63 38.27 37.41 37.80 722,565 -0.11(-0.29%)
Nov 28, 2018 37.03 37.92 36.82 37.91 1,216,832 +1.15(+3.13%)
Nov 27, 2018 36.55 37.06 36.53 36.76 557,648 -0.05(-0.14%)
Nov 26, 2018 36.83 37.29 36.62 36.81 908,017 +0.47(+1.29%)
Nov 23, 2018 35.73 36.60 35.70 36.34 217,500 +0.32(+0.89%)
Nov 21, 2018 36.02 36.02 36.02 0 +0.27(+0.76%)
Nov 20, 2018 35.22 36.28 34.67 35.75 1,833,598 -0.12(-0.33%)
Nov 19, 2018 37.42 37.53 35.52 35.87 1,600,749 -1.86(-4.93%)
Nov 16, 2018 37.68 37.98 37.56 37.73 1,191,200 -0.11(-0.29%)
Nov 15, 2018 37.21 38.10 37.12 37.84 1,413,089 +0.44(+1.18%)
Nov 14, 2018 38.13 38.16 37.28 37.40 647,968 -0.35(-0.93%)
Nov 13, 2018 37.69 38.34 37.46 37.75 1,072,929 +0.11(+0.29%)
Nov 12, 2018 37.47 37.94 37.12 37.64 1,118,105 -0.02(-0.05%)
Nov 09, 2018 37.84 38.00 37.27 37.66 595,800 -0.50(-1.31%)
Nov 08, 2018 38.20 38.48 37.95 38.16 783,449 -0.34(-0.88%)
Nov 07, 2018 37.45 38.51 37.28 38.50 1,248,454 +2.07(+5.68%)
Nov 06, 2018 36.03 36.56 35.46 36.43 1,089,015 +0.21(+0.58%)
Nov 05, 2018 35.71 36.53 34.88 36.22 1,394,785 +0.45(+1.26%)
Nov 02, 2018 37.11 37.34 35.08 35.77 2,942,900 -0.85(-2.32%)
Nov 01, 2018 36.65 36.80 35.98 36.62 2,203,325 +0.22(+0.60%)
Oct 31, 2018 35.88 36.76 35.78 36.40 1,800,126 +0.99(+2.80%)
Oct 30, 2018 34.64 35.67 34.58 35.41 1,373,599 +0.82(+2.37%)
Oct 29, 2018 35.71 36.03 34.06 34.59 1,026,655 -0.48(-1.37%)
Oct 26, 2018 35.15 35.82 34.53 35.07 1,096,000 -0.68(-1.90%)
Oct 25, 2018 34.94 35.92 34.90 35.75 1,067,428 +1.11(+3.20%)
Oct 24, 2018 35.65 36.28 34.63 34.64 1,240,051 -1.19(-3.32%)
Oct 23, 2018 35.58 36.13 35.36 35.83 1,095,984 -0.16(-0.44%)
Oct 22, 2018 35.39 36.21 35.35 35.99 1,028,545 +0.79(+2.24%)
Oct 19, 2018 35.68 35.99 35.19 35.20 950,900 -0.25(-0.71%)
Oct 18, 2018 35.32 35.51 35.00 35.45 1,048,247 +0.14(+0.40%)
Oct 17, 2018 35.39 35.61 34.97 35.31 951,727 -0.18(-0.51%)
Oct 16, 2018 35.08 35.56 34.89 35.49 1,474,030 +0.77(+2.22%)
Oct 15, 2018 34.98 35.12 34.64 34.72 531,086 -0.27(-0.77%)
Oct 12, 2018 34.92 35.17 34.50 34.99 1,210,800 +0.86(+2.52%)
Oct 11, 2018 34.32 35.00 34.09 34.13 1,329,137 -0.37(-1.07%)
Oct 10, 2018 35.54 35.67 34.49 34.50 1,146,762 -1.19(-3.33%)
Oct 09, 2018 35.91 36.25 35.53 35.69 795,171 -0.35(-0.97%)
Oct 08, 2018 36.54 36.78 35.69 36.04 1,001,541 -0.73(-1.99%)
Oct 05, 2018 37.13 37.49 36.50 36.77 685,700 -0.42(-1.13%)
Oct 04, 2018 37.37 37.42 36.71 37.19 877,445 -0.31(-0.83%)
Oct 03, 2018 37.40 37.74 37.21 37.50 511,875 +0.14(+0.37%)
Oct 02, 2018 37.37 37.78 37.19 37.36 1,206,379 -0.08(-0.21%)
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.