Teradata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	21.76	22.01	21.35	21.45	21.45	-3.33%	734,542
Jun 12, 2025	21.96	22.33	21.86	22.19	22.19	-	815,175
Jun 11, 2025	22.81	22.89	22.16	22.19	22.19	-2.55%	900,504
Jun 10, 2025	22.75	22.90	22.59	22.77	22.77	0.84%	1,153,491
Jun 9, 2025	22.47	22.80	22.47	22.58	22.58	0.89%	897,036
Jun 6, 2025	22.43	22.51	22.21	22.38	22.38	0.95%	826,171
Jun 5, 2025	22.38	22.52	22.14	22.17	22.17	-0.72%	766,039
Jun 4, 2025	22.35	22.47	22.08	22.33	22.33	0.27%	872,839
Jun 3, 2025	21.87	22.28	21.74	22.27	22.27	1.74%	840,517
Jun 2, 2025	21.96	22.01	21.52	21.89	21.89	-0.32%	905,227
May 30, 2025	21.77	21.97	21.49	21.96	21.96	0.69%	1,743,185
May 29, 2025	21.87	21.87	21.42	21.81	21.81	0.65%	834,812
May 28, 2025	21.90	22.11	21.60	21.67	21.67	-1.19%	1,012,242
May 27, 2025	21.92	21.97	21.54	21.93	21.93	1.81%	937,194
May 23, 2025	21.60	21.80	21.50	21.54	21.54	-2.45%	738,316
May 22, 2025	21.83	22.24	21.72	22.08	22.08	1.19%	886,831
May 21, 2025	22.19	22.30	21.70	21.82	21.82	-2.98%	1,180,408
May 20, 2025	22.67	22.82	22.44	22.49	22.49	-0.75%	823,468
May 19, 2025	22.63	22.81	22.53	22.66	22.66	-1.05%	862,105
May 16, 2025	23.15	23.16	22.71	22.90	22.90	-0.95%	1,051,607
May 15, 2025	23.19	23.41	23.04	23.12	23.12	-0.94%	1,064,466
May 14, 2025	23.43	23.68	23.20	23.34	23.34	-0.89%	846,172
May 13, 2025	23.62	23.68	23.38	23.55	23.55	-0.17%	1,130,459
May 12, 2025	23.36	23.64	23.12	23.59	23.59	4.94%	1,370,335
May 9, 2025	22.86	22.92	22.37	22.48	22.48	-0.75%	1,164,298
May 8, 2025	22.35	22.88	22.28	22.65	22.65	1.39%	1,245,829
May 7, 2025	21.51	22.78	21.30	22.34	22.34	1.78%	1,958,418
May 6, 2025	21.86	22.22	21.80	21.95	21.95	-0.68%	1,318,658
May 5, 2025	21.94	22.46	21.75	22.10	22.10	0.14%	743,095
May 2, 2025	22.01	22.19	21.77	22.07	22.07	1.99%	664,114
May 1, 2025	21.82	21.96	21.45	21.64	21.64	0.65%	863,757
Apr 30, 2025	21.43	21.55	21.10	21.50	21.50	-1.01%	877,895
Apr 29, 2025	21.52	21.82	21.52	21.72	21.72	0.65%	728,746
Apr 28, 2025	21.75	22.15	21.39	21.58	21.58	-0.14%	738,135
Apr 25, 2025	21.48	21.70	21.33	21.61	21.61	0.46%	710,241
Apr 24, 2025	20.95	21.56	20.73	21.51	21.51	3.56%	777,652
Apr 23, 2025	21.06	21.37	20.60	20.77	20.77	2.87%	1,494,990
Apr 22, 2025	20.19	20.42	19.71	20.19	20.19	1.20%	1,389,378
Apr 21, 2025	20.11	20.19	19.75	19.95	19.95	-1.97%	1,107,459
Apr 17, 2025	20.35	20.50	20.19	20.35	20.35	0.39%	819,612
Apr 16, 2025	20.47	20.59	20.00	20.27	20.27	-1.27%	1,252,448
Apr 15, 2025	20.51	20.85	20.37	20.53	20.53	0.10%	976,669
Apr 14, 2025	20.98	20.98	20.29	20.51	20.51	0.29%	786,763
Apr 11, 2025	20.60	20.60	19.90	20.45	20.45	-0.82%	1,036,146
Apr 10, 2025	21.07	21.19	20.23	20.62	20.62	-4.45%	1,323,181
Apr 9, 2025	19.17	21.70	19.16	21.58	21.58	11.70%	1,508,443
Apr 8, 2025	20.32	20.32	18.99	19.32	19.32	0.63%	1,453,150
Apr 7, 2025	18.93	20.21	18.43	19.20	19.20	-2.69%	1,459,989
Apr 4, 2025	20.60	20.86	19.43	19.73	19.73	-7.37%	1,487,085
Apr 3, 2025	22.14	22.15	21.29	21.30	21.30	-7.11%	1,249,524