Teradata Corporation (TDC)
NYSE: TDC · Real-Time Price · USD
22.20
+0.46 (2.14%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Teradata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 21.80 | 22.46 | 21.70 | 22.20 | - | 2.16% | 872,741 |
| Oct 7, 2025 | 23.18 | 23.25 | 21.33 | 21.73 | 21.73 | -5.60% | 1,811,054 |
| Oct 6, 2025 | 22.30 | 23.08 | 22.15 | 23.02 | 23.02 | 3.79% | 2,736,078 |
| Oct 3, 2025 | 21.91 | 22.60 | 21.91 | 22.18 | 22.18 | 0.96% | 1,048,460 |
| Oct 2, 2025 | 21.51 | 22.02 | 21.51 | 21.97 | 21.97 | 2.66% | 957,058 |
| Oct 1, 2025 | 21.36 | 21.78 | 21.29 | 21.40 | 21.40 | -0.51% | 1,025,430 |
| Sep 30, 2025 | 22.21 | 22.32 | 21.32 | 21.51 | 21.51 | -3.02% | 854,713 |
| Sep 29, 2025 | 22.32 | 22.32 | 21.57 | 22.18 | 22.18 | -0.05% | 2,289,145 |
| Sep 26, 2025 | 21.85 | 22.23 | 21.78 | 22.19 | 22.19 | 1.42% | 771,783 |
| Sep 25, 2025 | 22.15 | 22.26 | 21.76 | 21.88 | 21.88 | -2.41% | 800,119 |
| Sep 24, 2025 | 22.47 | 22.57 | 22.21 | 22.42 | 22.42 | 0.45% | 629,260 |
| Sep 23, 2025 | 22.60 | 22.65 | 22.27 | 22.32 | 22.32 | -0.84% | 827,479 |
| Sep 22, 2025 | 21.87 | 22.52 | 21.66 | 22.51 | 22.51 | 2.32% | 1,044,821 |
| Sep 19, 2025 | 22.30 | 22.37 | 21.88 | 22.00 | 22.00 | -0.95% | 2,156,594 |
| Sep 18, 2025 | 22.06 | 22.51 | 21.94 | 22.21 | 22.21 | 1.83% | 1,116,098 |
| Sep 17, 2025 | 21.54 | 22.15 | 21.36 | 21.81 | 21.81 | 1.49% | 1,319,601 |
| Sep 16, 2025 | 21.54 | 21.57 | 21.30 | 21.49 | 21.49 | 0.05% | 860,788 |
| Sep 15, 2025 | 21.18 | 21.54 | 21.13 | 21.48 | 21.48 | 1.56% | 1,019,839 |
| Sep 12, 2025 | 21.55 | 21.55 | 21.08 | 21.15 | 21.15 | -1.86% | 807,470 |
| Sep 11, 2025 | 21.07 | 21.57 | 20.99 | 21.55 | 21.55 | 2.42% | 814,291 |
| Sep 10, 2025 | 21.08 | 21.58 | 20.86 | 21.04 | 21.04 | -0.09% | 979,515 |
| Sep 9, 2025 | 21.28 | 21.29 | 20.84 | 21.06 | 21.06 | -0.94% | 751,974 |
| Sep 8, 2025 | 21.04 | 21.38 | 20.65 | 21.26 | 21.26 | 1.19% | 842,358 |
| Sep 5, 2025 | 20.69 | 21.23 | 20.53 | 21.01 | 21.01 | 2.34% | 1,115,569 |
| Sep 4, 2025 | 20.71 | 20.72 | 20.25 | 20.53 | 20.53 | -0.87% | 981,914 |
| Sep 3, 2025 | 20.67 | 20.85 | 20.52 | 20.71 | 20.71 | -0.10% | 1,020,618 |
| Sep 2, 2025 | 20.66 | 20.91 | 20.46 | 20.73 | 20.73 | -1.19% | 745,435 |
| Aug 29, 2025 | 21.20 | 21.30 | 20.87 | 20.98 | 20.98 | -0.66% | 686,322 |
| Aug 28, 2025 | 21.16 | 21.33 | 20.94 | 21.12 | 21.12 | 0.09% | 765,604 |
| Aug 27, 2025 | 20.60 | 21.14 | 20.58 | 21.10 | 21.10 | 2.68% | 814,743 |
| Aug 26, 2025 | 20.79 | 20.99 | 20.51 | 20.55 | 20.55 | -1.67% | 877,986 |
| Aug 25, 2025 | 21.27 | 21.38 | 20.87 | 20.90 | 20.90 | -2.38% | 649,116 |
| Aug 22, 2025 | 20.84 | 21.42 | 20.76 | 21.41 | 21.41 | 3.28% | 676,028 |
| Aug 21, 2025 | 20.44 | 20.85 | 20.17 | 20.73 | 20.73 | 0.68% | 940,793 |
| Aug 20, 2025 | 21.09 | 21.10 | 20.55 | 20.59 | 20.59 | -2.51% | 914,815 |
| Aug 19, 2025 | 21.40 | 21.65 | 21.10 | 21.12 | 21.12 | -0.61% | 828,503 |
| Aug 18, 2025 | 21.16 | 21.42 | 21.08 | 21.25 | 21.25 | 0.81% | 818,540 |
| Aug 15, 2025 | 21.40 | 21.68 | 21.04 | 21.08 | 21.08 | -0.43% | 985,977 |
| Aug 14, 2025 | 21.10 | 21.21 | 20.94 | 21.17 | 21.17 | -1.12% | 786,250 |
| Aug 13, 2025 | 20.74 | 21.47 | 20.58 | 21.41 | 21.41 | 3.83% | 994,900 |
| Aug 12, 2025 | 20.21 | 20.67 | 19.96 | 20.62 | 20.62 | 2.28% | 1,049,920 |
| Aug 11, 2025 | 20.45 | 20.71 | 20.13 | 20.16 | 20.16 | -1.80% | 1,235,901 |
| Aug 8, 2025 | 20.76 | 20.97 | 20.33 | 20.53 | 20.53 | -1.30% | 1,133,449 |
| Aug 7, 2025 | 22.00 | 22.09 | 20.61 | 20.80 | 20.80 | -4.76% | 1,374,742 |
| Aug 6, 2025 | 21.62 | 22.15 | 20.44 | 21.84 | 21.84 | 7.96% | 2,584,621 |
| Aug 5, 2025 | 20.62 | 20.67 | 20.12 | 20.23 | 20.23 | -0.64% | 1,373,280 |
| Aug 4, 2025 | 20.23 | 20.47 | 20.00 | 20.36 | 20.36 | 1.24% | 1,038,727 |
| Aug 1, 2025 | 20.38 | 20.44 | 19.83 | 20.11 | 20.11 | -3.92% | 1,223,060 |
| Jul 31, 2025 | 21.59 | 22.00 | 20.89 | 20.93 | 20.93 | -3.33% | 1,296,744 |
| Jul 30, 2025 | 22.12 | 22.23 | 21.42 | 21.65 | 21.65 | -2.08% | 1,172,829 |