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 (%)
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%)
Oct 01, 2021 57.69 58.14 56.35 57.86 1,188,622 +0.51(+0.89%)
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%)
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.