Teradata Corporation (TDC)
NYSE: TDC · Real-Time Price · USD
32.41
-0.19 (-0.58%)
At close: Oct 30, 2024, 4:00 PM
32.44
+0.03 (0.09%)
After-hours: Oct 30, 2024, 7:55 PM EDT

Teradata Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202432.6033.1432.4032.4132.41-0.58%524,003
Oct 29, 202432.1532.7232.1232.6032.601.46%634,707
Oct 28, 202432.2632.6132.1332.1332.130.47%380,970
Oct 25, 202431.9232.2731.8931.9831.980.60%371,136
Oct 24, 202431.7032.0631.5731.7931.790.60%578,768
Oct 23, 202431.9232.1131.5231.6031.60-1.25%676,155
Oct 22, 202432.1432.4431.9332.0032.00-0.81%404,263
Oct 21, 202432.3632.6032.1532.2632.26-0.31%421,266
Oct 18, 202432.2932.5332.2632.3632.360.06%318,790
Oct 17, 202432.5032.5532.2232.3432.340.37%446,000
Oct 16, 202432.2032.3831.9532.2232.220.69%955,570
Oct 15, 202431.9732.1831.7532.0032.000.88%794,774
Oct 14, 202431.6731.7631.4531.7231.720.79%435,686
Oct 11, 202431.2331.6231.2031.4731.470.96%470,222
Oct 10, 202430.7031.2930.5531.1731.171.33%482,807
Oct 9, 202430.4130.7630.1030.7630.761.69%536,206
Oct 8, 202430.2030.9130.0830.2530.250.13%483,760
Oct 7, 202430.1930.3930.1030.2130.21-0.46%450,964
Oct 4, 202430.0930.3629.9830.3530.352.05%401,098
Oct 3, 202429.6329.7829.4729.7429.74-0.77%410,024
Oct 2, 202429.5830.1229.4229.9729.971.18%444,297
Oct 1, 202430.3230.3329.4529.6229.62-2.37%613,321
Sep 30, 202430.2430.4630.0730.3430.34-0.03%668,020
Sep 27, 202430.3730.7830.1430.3530.350.63%601,821
Sep 26, 202429.5230.1729.5230.1630.163.15%987,309
Sep 25, 202429.1729.5529.0729.2429.24-0.03%742,903
Sep 24, 202429.5029.5029.0829.2529.25-0.24%443,336
Sep 23, 202429.1029.4728.9229.3229.320.86%467,499
Sep 20, 202429.0629.5828.9129.0729.07-0.07%1,748,028
Sep 19, 202429.3829.3828.9129.0929.091.57%588,337
Sep 18, 202428.7729.3828.5428.6428.64-0.66%700,910
Sep 17, 202429.1429.1428.5328.8328.83-715,070
Sep 16, 202428.6929.0228.4428.8328.831.12%657,454
Sep 13, 202428.0128.7227.7828.5128.512.63%637,349
Sep 12, 202427.7727.9527.3927.7827.780.40%617,591
Sep 11, 202427.4027.7327.0327.6727.670.33%636,672
Sep 10, 202427.5127.7127.3827.5827.580.80%575,224
Sep 9, 202427.4827.6827.2527.3627.36-0.15%586,804
Sep 6, 202427.6227.8027.2927.4027.40-0.94%614,405
Sep 5, 202427.8727.9127.4627.6627.66-0.93%637,739
Sep 4, 202427.4727.9627.2127.9227.920.61%765,545
Sep 3, 202428.0728.4227.7027.7527.75-1.74%723,754
Aug 30, 202428.4528.5227.9228.2428.24-0.14%1,540,287
Aug 29, 202428.2228.8028.1028.2828.281.33%615,901
Aug 28, 202427.8328.1827.5227.9127.91-0.18%666,667
Aug 27, 202427.7327.9827.5927.9627.96-0.50%410,891
Aug 26, 202428.2928.5828.0728.1028.10-0.11%690,896
Aug 23, 202427.8128.1727.7928.1328.131.92%635,203
Aug 22, 202428.0728.1427.5527.6027.60-1.67%592,954
Aug 21, 202427.6728.0927.6528.0728.072.15%827,332
Aug 20, 202427.7428.0627.4627.4827.48-1.47%597,490
Aug 19, 202427.6127.9227.5427.8927.891.05%572,946
Aug 16, 202427.2827.6827.2727.6027.600.80%654,975
Aug 15, 202427.2027.5527.0427.3827.382.66%792,048
Aug 14, 202426.9827.1626.4626.6726.67-1.00%579,686
Aug 13, 202425.9427.0325.9426.9426.944.34%1,136,064
Aug 12, 202425.9926.2425.7725.8225.82-0.50%981,700
Aug 9, 202425.1725.9825.1425.9525.953.30%1,252,934
Aug 8, 202424.9425.2624.4525.1225.122.49%1,971,779
Aug 7, 202425.3825.7024.5024.5124.51-2.16%2,503,914
Aug 6, 202425.0025.7924.0225.0525.05-14.07%3,440,632
Aug 5, 202429.0329.6429.0029.1529.15-4.30%977,481
Aug 2, 202430.5530.6729.9530.4630.46-2.84%794,282
Aug 1, 202432.3632.6231.0231.3531.35-3.30%692,914
Jul 31, 202432.5432.7232.0132.4232.420.90%702,968
Jul 30, 202432.2732.6032.0832.1332.13-0.28%481,164
Jul 29, 202432.2132.4032.0032.2232.220.25%458,553
Jul 26, 202432.0632.3031.6232.1432.141.36%814,444
Jul 25, 202431.4632.0431.0531.7131.711.21%658,772
Jul 24, 202432.1932.5631.2931.3331.33-3.00%969,437
Jul 23, 202431.6832.7831.6832.3032.302.38%727,101
Jul 22, 202431.0531.6830.5231.5531.552.20%2,578,067
Jul 19, 202433.4633.6530.6030.8730.87-10.24%1,292,737
Jul 18, 202434.9935.6034.3334.3934.39-1.66%597,960
Jul 17, 202434.7535.1434.6734.9734.970.20%515,859
Jul 16, 202434.1535.0734.0634.9034.902.68%643,736
Jul 15, 202434.2334.3033.7933.9933.99-0.38%706,875
Jul 12, 202434.4934.4933.9734.1234.12-0.67%637,297
Jul 11, 202433.6234.3833.4234.3534.353.59%816,988
Jul 10, 202433.2033.3832.8633.1633.16-0.12%635,586
Jul 9, 202433.9433.9433.1133.2033.20-2.15%686,841
Jul 8, 202434.0834.2833.8133.9333.93-0.41%718,048
Jul 5, 202434.3034.3333.7234.0734.07-1.42%1,199,962
Jul 3, 202434.4534.7434.3634.5634.560.32%248,996
Jul 2, 202434.8134.9234.1934.4534.45-0.72%660,641
Jul 1, 202434.5434.9134.4334.7034.700.41%482,692
Jun 28, 202434.7935.0334.4034.5634.56-0.23%1,030,432
Jun 27, 202434.0734.7033.9334.6434.642.12%528,810
Jun 26, 202433.9934.1133.6833.9233.92-0.50%551,580
Jun 25, 202434.3534.3533.8934.0934.09-0.61%536,528
Jun 24, 202434.1234.7034.0634.3034.30-0.20%615,940
Jun 21, 202433.8134.4233.8134.3734.371.90%1,952,048
Jun 20, 202433.0033.7932.8433.7333.732.43%748,360
Jun 18, 202433.2533.3832.8432.9332.93-1.17%521,285
Jun 17, 202433.2833.4332.8033.3233.32-0.36%483,199
Jun 14, 202433.2733.5132.8433.4433.44-0.12%737,825
Jun 13, 202433.6833.8533.3633.4833.48-0.68%843,576
Jun 12, 202433.7034.0033.4733.7133.711.32%819,529
Jun 11, 202432.6633.3232.4433.2733.271.49%662,997
Jun 10, 202432.0032.8331.8632.7832.781.45%691,345