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 (%)
May 28, 2021 48.87 48.87 47.70 47.87 443,258 -0.74(-1.52%)
May 27, 2021 46.26 48.62 46.26 48.61 892,732 +2.14(+4.61%)
May 26, 2021 47.03 47.68 46.47 46.47 686,134 -0.09(-0.19%)
May 25, 2021 46.88 47.50 46.26 46.56 1,316,592 +0.13(+0.28%)
May 24, 2021 45.28 46.64 44.90 46.43 868,833 +1.70(+3.80%)
May 21, 2021 44.61 45.30 44.35 44.73 776,837 +0.61(+1.38%)
May 20, 2021 43.22 44.18 42.80 44.12 729,974 +1.27(+2.96%)
May 19, 2021 41.90 43.12 41.71 42.85 846,215 +0.34(+0.80%)
May 18, 2021 42.20 42.86 41.84 42.51 806,388 +0.44(+1.05%)
May 17, 2021 41.51 42.17 41.02 42.07 668,779 +0.77(+1.86%)
May 14, 2021 39.90 41.50 39.90 41.30 851,586 +1.68(+4.24%)
May 13, 2021 38.94 40.13 38.94 39.62 1,222,492 +0.71(+1.82%)
May 12, 2021 39.81 40.17 38.82 38.91 921,601 -1.37(-3.40%)
May 11, 2021 38.12 40.92 37.99 40.28 1,726,171 +1.19(+3.04%)
May 10, 2021 40.30 40.67 39.08 39.09 2,611,526 -1.45(-3.58%)
May 07, 2021 43.75 46.07 39.55 40.54 8,516,306 -7.91(-16.33%)
May 06, 2021 48.61 48.76 46.67 48.45 1,800,334 -0.45(-0.92%)
May 05, 2021 48.30 49.14 47.51 48.90 1,559,672 +0.40(+0.82%)
May 04, 2021 48.50 49.31 47.40 48.50 1,804,300 -0.67(-1.36%)
May 03, 2021 50.20 50.48 48.66 49.17 926,137 -0.30(-0.61%)
Apr 30, 2021 49.97 50.51 49.35 49.47 1,874,600 -1.09(-2.16%)
Apr 29, 2021 51.48 51.76 49.75 50.56 939,343 -0.38(-0.75%)
Apr 28, 2021 52.24 52.30 50.43 50.94 1,347,147 -1.13(-2.17%)
Apr 27, 2021 53.07 54.01 51.90 52.07 1,369,058 -1.00(-1.88%)
Apr 26, 2021 52.04 54.88 51.51 53.07 2,458,478 +0.89(+1.71%)
Apr 23, 2021 50.43 52.81 49.55 52.18 3,883,800 +1.68(+3.33%)
Apr 22, 2021 51.39 53.99 48.88 50.50 26,244,440 +10.62(+26.63%)
Apr 21, 2021 38.51 39.96 38.33 39.88 2,709,807 +1.13(+2.92%)
Apr 20, 2021 38.76 39.20 37.85 38.75 720,477 +0.17(+0.44%)
Apr 19, 2021 39.30 39.62 38.35 38.58 937,214 -1.01(-2.55%)
Apr 16, 2021 39.09 39.96 38.89 39.59 712,500 +0.33(+0.84%)
Apr 15, 2021 39.86 40.30 38.92 39.26 618,798 -0.11(-0.28%)
Apr 14, 2021 39.97 40.66 39.14 39.37 1,576,443 -0.29(-0.73%)
Apr 13, 2021 39.15 39.74 38.84 39.66 679,974 +0.11(+0.28%)
Apr 12, 2021 39.90 39.94 39.38 39.55 728,821 -0.36(-0.90%)
Apr 09, 2021 40.29 40.82 39.41 39.91 531,900 -1.06(-2.59%)
Apr 08, 2021 40.08 41.31 40.08 40.97 1,137,823 +1.34(+3.38%)
Apr 07, 2021 40.67 40.81 39.44 39.63 553,706 -0.97(-2.39%)
Apr 06, 2021 40.63 40.95 39.83 40.60 1,396,804 -0.35(-0.85%)
Apr 05, 2021 39.39 41.13 39.10 40.95 1,162,980 +2.02(+5.19%)
Apr 01, 2021 39.40 39.55 38.76 38.93 625,600 +0.39(+1.01%)
Mar 31, 2021 38.50 39.28 38.49 38.54 824,309 +0.12(+0.31%)
Mar 30, 2021 38.12 39.01 37.88 38.42 634,341 +0.19(+0.50%)
Mar 29, 2021 39.73 40.77 37.86 38.23 1,065,916 -1.62(-4.07%)
Mar 26, 2021 38.64 40.07 38.55 39.85 1,936,400 +1.39(+3.61%)
Mar 25, 2021 37.49 38.87 37.05 38.46 1,256,981 +0.31(+0.81%)
Mar 24, 2021 40.52 40.89 37.96 38.15 1,658,137 -2.04(-5.08%)
Mar 23, 2021 43.14 43.22 39.94 40.19 938,959 -3.40(-7.80%)
Mar 22, 2021 43.63 44.72 43.50 43.59 1,047,927 +0.09(+0.21%)
Mar 19, 2021 42.55 43.64 42.00 43.50 1,442,200 +1.12(+2.64%)
Mar 18, 2021 43.98 44.19 42.11 42.38 870,364 -2.06(-4.64%)
Mar 17, 2021 43.12 44.68 42.26 44.44 1,133,562 +0.44(+1.00%)
Mar 16, 2021 44.02 45.20 43.61 44.00 782,951 -0.21(-0.48%)
Mar 15, 2021 43.73 45.37 43.55 44.21 1,380,457 +1.13(+2.62%)
Mar 12, 2021 42.23 43.38 41.38 43.08 601,700 -0.09(-0.21%)
Mar 11, 2021 43.72 44.08 42.42 43.17 1,059,764 -0.08(-0.18%)
Mar 10, 2021 43.87 45.40 42.99 43.25 1,889,429 -0.02(-0.05%)
Mar 09, 2021 42.18 43.91 41.93 43.27 1,677,904 +2.09(+5.08%)
Mar 08, 2021 41.20 42.38 40.48 41.18 1,067,761 -0.13(-0.31%)
Mar 05, 2021 40.95 41.89 39.35 41.31 1,680,400 +0.81(+2.00%)
Mar 04, 2021 41.45 42.60 39.12 40.50 1,999,175 -1.27(-3.04%)
Mar 03, 2021 41.34 41.87 40.47 41.77 1,567,561 +0.75(+1.83%)
Mar 02, 2021 41.48 41.99 40.77 41.02 2,477,052 -1.11(-2.63%)
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.