Teradata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	20.83	21.62	20.62	21.59	21.59	3.55%	1,975,384
Oct 31, 2025	20.92	21.01	20.55	20.85	20.85	-0.19%	1,552,447
Oct 30, 2025	20.91	21.23	20.76	20.89	20.89	-0.71%	2,188,989
Oct 29, 2025	21.33	21.37	20.96	21.04	21.04	-1.91%	862,012
Oct 28, 2025	21.37	21.55	21.15	21.45	21.45	0.37%	837,506
Oct 27, 2025	21.64	21.69	21.32	21.37	21.37	-0.09%	882,231
Oct 24, 2025	21.61	21.63	21.31	21.39	21.39	0.33%	819,819
Oct 23, 2025	21.12	21.39	20.71	21.32	21.32	0.66%	1,980,883
Oct 22, 2025	21.16	21.40	20.93	21.18	21.18	-0.66%	809,531
Oct 21, 2025	20.82	21.61	20.82	21.32	21.32	2.21%	966,812
Oct 20, 2025	20.96	21.32	20.85	20.86	20.86	0.48%	1,183,002
Oct 17, 2025	20.65	20.88	20.63	20.76	20.76	-0.43%	825,751
Oct 16, 2025	21.40	21.52	20.82	20.85	20.85	-1.93%	1,080,108
Oct 15, 2025	21.56	21.56	21.06	21.26	21.26	-0.37%	962,183
Oct 14, 2025	20.91	21.47	20.75	21.34	21.34	0.09%	1,259,158
Oct 13, 2025	20.78	21.35	20.42	21.32	21.32	4.41%	1,088,353
Oct 10, 2025	21.76	21.88	20.33	20.42	20.42	-5.99%	1,302,892
Oct 9, 2025	22.16	22.27	21.40	21.72	21.72	-2.03%	1,930,925
Oct 8, 2025	21.80	22.46	21.70	22.17	22.17	2.02%	1,501,232
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