Teradata Corporation (TDC)
NYSE: TDC · Real-Time Price · USD
22.20
-0.78 (-3.39%)
Mar 31, 2025, 12:05 PM EDT - Market open
Teradata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 22.70 | 22.76 | 22.33 | 22.46 | - | -2.26% | 117,247 |
| Mar 28, 2025 | 23.50 | 23.66 | 22.92 | 22.98 | 22.98 | -2.71% | 2,241,364 |
| Mar 27, 2025 | 23.59 | 23.85 | 23.40 | 23.62 | 23.62 | -0.42% | 1,110,684 |
| Mar 26, 2025 | 23.76 | 23.88 | 23.44 | 23.72 | 23.72 | -0.59% | 1,287,779 |
| Mar 25, 2025 | 24.13 | 24.40 | 23.50 | 23.86 | 23.86 | -1.65% | 1,419,232 |
| Mar 24, 2025 | 23.44 | 24.33 | 23.24 | 24.26 | 24.26 | 5.94% | 2,117,727 |
| Mar 21, 2025 | 22.62 | 22.99 | 22.52 | 22.90 | 22.90 | 0.13% | 19,695,997 |
| Mar 20, 2025 | 23.15 | 23.28 | 22.78 | 22.87 | 22.87 | -2.06% | 1,082,100 |
| Mar 19, 2025 | 23.37 | 23.81 | 23.24 | 23.35 | 23.35 | 0.34% | 1,138,736 |
| Mar 18, 2025 | 23.15 | 23.49 | 23.13 | 23.27 | 23.27 | -0.09% | 1,448,928 |
| Mar 17, 2025 | 22.74 | 23.68 | 22.74 | 23.29 | 23.29 | 2.64% | 1,639,819 |
| Mar 14, 2025 | 22.22 | 22.89 | 22.10 | 22.69 | 22.69 | 3.37% | 1,393,536 |
| Mar 13, 2025 | 22.12 | 22.25 | 21.80 | 21.95 | 21.95 | -1.48% | 1,220,502 |
| Mar 12, 2025 | 22.46 | 22.54 | 22.19 | 22.28 | 22.28 | -0.27% | 1,619,518 |
| Mar 11, 2025 | 22.39 | 22.82 | 22.14 | 22.34 | 22.34 | -0.80% | 1,928,526 |
| Mar 10, 2025 | 23.17 | 23.57 | 22.46 | 22.52 | 22.52 | -2.30% | 2,032,826 |
| Mar 7, 2025 | 22.88 | 23.24 | 22.62 | 23.05 | 23.05 | 0.30% | 1,327,145 |
| Mar 6, 2025 | 23.21 | 23.39 | 22.79 | 22.98 | 22.98 | -2.34% | 1,009,712 |
| Mar 5, 2025 | 23.18 | 23.56 | 22.82 | 23.53 | 23.53 | 1.16% | 1,610,042 |
| Mar 4, 2025 | 23.16 | 23.75 | 23.15 | 23.26 | 23.26 | -0.51% | 1,779,265 |
| Mar 3, 2025 | 23.98 | 23.98 | 23.25 | 23.38 | 23.38 | -1.93% | 2,297,372 |
| Feb 28, 2025 | 23.39 | 23.84 | 23.19 | 23.84 | 23.84 | 1.62% | 2,099,520 |
| Feb 27, 2025 | 24.05 | 24.08 | 23.45 | 23.46 | 23.46 | -2.17% | 1,218,166 |
| Feb 26, 2025 | 24.25 | 24.39 | 23.95 | 23.98 | 23.98 | -1.32% | 1,469,642 |
| Feb 25, 2025 | 24.18 | 24.53 | 24.05 | 24.30 | 24.30 | 0.33% | 2,172,092 |
| Feb 24, 2025 | 23.55 | 24.23 | 23.20 | 24.22 | 24.22 | 3.86% | 1,857,642 |
| Feb 21, 2025 | 23.94 | 24.07 | 23.20 | 23.32 | 23.32 | -2.43% | 1,267,654 |
| Feb 20, 2025 | 24.36 | 24.38 | 23.46 | 23.90 | 23.90 | -2.01% | 1,751,242 |
| Feb 19, 2025 | 24.75 | 24.78 | 24.38 | 24.39 | 24.39 | -2.17% | 1,329,445 |
| Feb 18, 2025 | 24.80 | 24.93 | 24.48 | 24.93 | 24.93 | 0.52% | 1,554,915 |
| Feb 14, 2025 | 24.94 | 24.94 | 24.51 | 24.80 | 24.80 | -0.12% | 1,501,573 |
| Feb 13, 2025 | 24.79 | 25.10 | 24.57 | 24.83 | 24.83 | 0.85% | 2,113,653 |
| Feb 12, 2025 | 23.25 | 25.69 | 22.73 | 24.62 | 24.62 | -20.30% | 4,134,483 |
| Feb 11, 2025 | 30.79 | 31.17 | 30.43 | 30.89 | 30.89 | -0.13% | 1,160,161 |
| Feb 10, 2025 | 31.19 | 31.34 | 30.82 | 30.93 | 30.93 | 0.26% | 1,137,127 |
| Feb 7, 2025 | 30.97 | 31.30 | 30.77 | 30.85 | 30.85 | 0.16% | 884,180 |
| Feb 6, 2025 | 31.69 | 31.78 | 30.78 | 30.80 | 30.80 | -2.69% | 800,648 |
| Feb 5, 2025 | 32.00 | 32.11 | 31.61 | 31.65 | 31.65 | -0.85% | 850,356 |
| Feb 4, 2025 | 31.78 | 31.97 | 31.48 | 31.92 | 31.92 | 1.24% | 694,597 |
| Feb 3, 2025 | 31.21 | 31.80 | 30.88 | 31.53 | 31.53 | -1.19% | 620,399 |
| Jan 31, 2025 | 32.50 | 32.67 | 31.73 | 31.91 | 31.91 | -1.54% | 880,829 |
| Jan 30, 2025 | 32.32 | 32.74 | 32.32 | 32.41 | 32.41 | 0.15% | 506,361 |
| Jan 29, 2025 | 32.46 | 32.60 | 32.06 | 32.36 | 32.36 | -1.28% | 744,757 |
| Jan 28, 2025 | 32.19 | 33.03 | 32.10 | 32.78 | 32.78 | 1.64% | 760,213 |
| Jan 27, 2025 | 31.54 | 32.58 | 31.39 | 32.25 | 32.25 | 0.94% | 907,894 |
| Jan 24, 2025 | 32.29 | 32.36 | 31.90 | 31.95 | 31.95 | -0.68% | 598,929 |
| Jan 23, 2025 | 31.81 | 32.19 | 31.57 | 32.17 | 32.17 | 0.28% | 832,384 |
| Jan 22, 2025 | 31.79 | 32.37 | 31.71 | 32.08 | 32.08 | 1.45% | 668,869 |
| Jan 21, 2025 | 30.64 | 31.68 | 30.64 | 31.62 | 31.62 | 3.37% | 909,507 |
| Jan 17, 2025 | 31.10 | 31.19 | 30.23 | 30.59 | 30.59 | -1.32% | 1,141,263 |