Teradata Corp (NY: TDC )

39.92 USD -0.64 (-1.58%)
Streaming Delayed Price Updated: 3:21 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 38.52 40.80 37.35 40.56 1,427,497 +1.16(+2.94%)
Jan 21, 2022 40.90 41.55 39.34 39.40 1,320,194 -1.67(-4.07%)
Jan 20, 2022 42.39 42.97 41.05 41.07 1,021,212 -1.24(-2.93%)
Jan 19, 2022 42.84 43.40 42.16 42.31 682,089 -0.45(-1.05%)
Jan 18, 2022 43.49 43.86 42.65 42.76 478,916 -1.04(-2.37%)
Jan 14, 2022 43.80 0 +0.34(+0.78%)
Jan 13, 2022 45.00 45.00 43.27 43.46 630,322 -1.31(-2.93%)
Jan 12, 2022 45.22 46.26 44.63 44.77 573,939 -0.42(-0.93%)
Jan 11, 2022 44.79 45.43 43.96 45.19 938,291 +0.42(+0.94%)
Jan 10, 2022 41.92 44.82 41.91 44.77 1,270,044 +2.39(+5.64%)
Jan 07, 2022 42.65 43.24 42.16 42.38 600,794 -0.46(-1.07%)
Jan 06, 2022 42.51 43.67 42.19 42.84 682,183 +0.23(+0.54%)
Jan 05, 2022 43.77 43.85 42.23 42.61 1,126,600 -1.19(-2.72%)
Jan 04, 2022 43.35 43.85 42.51 43.80 748,990 -0.12(-0.27%)
Jan 03, 2022 42.81 43.94 42.78 43.92 617,682 +1.45(+3.41%)
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%)
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.