Teradata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	31.91	32.75	31.84	32.23	32.23	-	2,337,511
Dec 19, 2024	31.81	32.36	31.66	32.23	32.23	1.90%	631,919
Dec 18, 2024	32.97	33.20	31.48	31.63	31.63	-3.60%	804,953
Dec 17, 2024	32.72	33.15	32.64	32.81	32.81	0.03%	579,941
Dec 16, 2024	32.15	33.08	32.15	32.80	32.80	1.55%	717,957
Dec 13, 2024	32.99	33.10	32.08	32.30	32.30	-2.36%	748,872
Dec 12, 2024	32.46	33.10	32.46	33.08	33.08	1.57%	646,164
Dec 11, 2024	32.50	32.76	32.18	32.57	32.57	0.18%	1,295,629
Dec 10, 2024	32.16	32.64	31.97	32.51	32.51	0.28%	665,658
Dec 9, 2024	32.23	32.78	32.16	32.42	32.42	0.97%	674,068
Dec 6, 2024	32.75	32.79	31.97	32.11	32.11	-0.68%	632,558
Dec 5, 2024	32.00	32.70	31.88	32.33	32.33	1.57%	1,392,071
Dec 4, 2024	32.00	32.21	31.53	31.83	31.83	0.44%	836,761
Dec 3, 2024	31.20	31.95	31.19	31.69	31.69	0.89%	888,932
Dec 2, 2024	30.91	31.65	30.70	31.41	31.41	1.65%	921,465
Nov 29, 2024	30.98	31.07	30.84	30.90	30.90	-0.10%	267,193
Nov 27, 2024	31.25	31.35	30.78	30.93	30.93	-1.09%	634,056
Nov 26, 2024	31.20	31.53	31.01	31.27	31.27	0.45%	505,922
Nov 25, 2024	31.02	31.55	31.02	31.13	31.13	1.40%	1,004,488
Nov 22, 2024	30.58	30.87	30.48	30.70	30.70	1.09%	707,210
Nov 21, 2024	30.23	30.77	30.06	30.37	30.37	1.33%	871,291
Nov 20, 2024	29.58	30.02	29.30	29.97	29.97	1.59%	636,464
Nov 19, 2024	28.92	29.60	28.63	29.50	29.50	0.99%	635,181
Nov 18, 2024	29.15	29.49	28.69	29.21	29.21	0.83%	711,733
Nov 15, 2024	29.48	29.50	28.77	28.97	28.97	-2.10%	746,851
Nov 14, 2024	29.79	30.02	29.35	29.59	29.59	-0.57%	1,134,659
Nov 13, 2024	29.52	30.01	29.43	29.76	29.76	1.05%	753,918
Nov 12, 2024	29.62	29.85	29.22	29.45	29.45	-1.14%	871,040
Nov 11, 2024	30.00	30.09	29.24	29.79	29.79	-0.33%	1,034,646
Nov 8, 2024	29.36	30.06	28.79	29.89	29.89	1.98%	1,570,739
Nov 7, 2024	29.34	29.42	28.88	29.31	29.31	-0.07%	1,473,492
Nov 6, 2024	29.49	29.90	28.80	29.33	29.33	3.02%	1,550,354
Nov 5, 2024	30.42	30.81	28.30	28.47	28.47	-14.71%	2,838,465
Nov 4, 2024	33.32	33.69	32.88	33.38	33.38	0.45%	1,209,302
Nov 1, 2024	32.47	33.25	32.31	33.23	33.23	3.10%	1,369,930
Oct 31, 2024	32.46	32.55	31.81	32.23	32.23	-0.56%	689,544
Oct 30, 2024	32.60	33.14	32.40	32.41	32.41	-0.58%	525,578
Oct 29, 2024	32.15	32.72	32.12	32.60	32.60	1.46%	634,707
Oct 28, 2024	32.26	32.61	32.13	32.13	32.13	0.47%	380,970
Oct 25, 2024	31.92	32.27	31.89	31.98	31.98	0.60%	371,136
Oct 24, 2024	31.70	32.06	31.57	31.79	31.79	0.60%	578,768
Oct 23, 2024	31.92	32.11	31.52	31.60	31.60	-1.25%	676,155
Oct 22, 2024	32.14	32.44	31.93	32.00	32.00	-0.81%	404,263
Oct 21, 2024	32.36	32.60	32.15	32.26	32.26	-0.31%	421,266
Oct 18, 2024	32.29	32.53	32.26	32.36	32.36	0.06%	318,790
Oct 17, 2024	32.50	32.55	32.22	32.34	32.34	0.37%	446,000
Oct 16, 2024	32.20	32.38	31.95	32.22	32.22	0.69%	955,570
Oct 15, 2024	31.97	32.18	31.75	32.00	32.00	0.88%	794,774
Oct 14, 2024	31.67	31.76	31.45	31.72	31.72	0.79%	435,686
Oct 11, 2024	31.23	31.62	31.20	31.47	31.47	0.96%	470,222
Oct 10, 2024	30.70	31.29	30.55	31.17	31.17	1.33%	482,807
Oct 9, 2024	30.41	30.76	30.10	30.76	30.76	1.69%	536,206
Oct 8, 2024	30.20	30.91	30.08	30.25	30.25	0.13%	483,760
Oct 7, 2024	30.19	30.39	30.10	30.21	30.21	-0.46%	450,964
Oct 4, 2024	30.09	30.36	29.98	30.35	30.35	2.05%	401,098
Oct 3, 2024	29.63	29.78	29.47	29.74	29.74	-0.77%	410,024
Oct 2, 2024	29.58	30.12	29.42	29.97	29.97	1.18%	444,297
Oct 1, 2024	30.32	30.33	29.45	29.62	29.62	-2.37%	613,321
Sep 30, 2024	30.24	30.46	30.07	30.34	30.34	-0.03%	668,020
Sep 27, 2024	30.37	30.78	30.14	30.35	30.35	0.63%	601,821
Sep 26, 2024	29.52	30.17	29.52	30.16	30.16	3.15%	987,309
Sep 25, 2024	29.17	29.55	29.07	29.24	29.24	-0.03%	742,903
Sep 24, 2024	29.50	29.50	29.08	29.25	29.25	-0.24%	443,336
Sep 23, 2024	29.10	29.47	28.92	29.32	29.32	0.86%	467,499
Sep 20, 2024	29.06	29.58	28.91	29.07	29.07	-0.07%	1,748,028
Sep 19, 2024	29.38	29.38	28.91	29.09	29.09	1.57%	588,337
Sep 18, 2024	28.77	29.38	28.54	28.64	28.64	-0.66%	700,910
Sep 17, 2024	29.14	29.14	28.53	28.83	28.83	-	715,070
Sep 16, 2024	28.69	29.02	28.44	28.83	28.83	1.12%	657,454
Sep 13, 2024	28.01	28.72	27.78	28.51	28.51	2.63%	637,349
Sep 12, 2024	27.77	27.95	27.39	27.78	27.78	0.40%	617,591
Sep 11, 2024	27.40	27.73	27.03	27.67	27.67	0.33%	636,672
Sep 10, 2024	27.51	27.71	27.38	27.58	27.58	0.80%	575,224
Sep 9, 2024	27.48	27.68	27.25	27.36	27.36	-0.15%	586,804
Sep 6, 2024	27.62	27.80	27.29	27.40	27.40	-0.94%	614,405
Sep 5, 2024	27.87	27.91	27.46	27.66	27.66	-0.93%	637,739
Sep 4, 2024	27.47	27.96	27.21	27.92	27.92	0.61%	765,545
Sep 3, 2024	28.07	28.42	27.70	27.75	27.75	-1.74%	723,754
Aug 30, 2024	28.45	28.52	27.92	28.24	28.24	-0.14%	1,540,287
Aug 29, 2024	28.22	28.80	28.10	28.28	28.28	1.33%	615,901
Aug 28, 2024	27.83	28.18	27.52	27.91	27.91	-0.18%	666,667
Aug 27, 2024	27.73	27.98	27.59	27.96	27.96	-0.50%	410,891
Aug 26, 2024	28.29	28.58	28.07	28.10	28.10	-0.11%	690,896
Aug 23, 2024	27.81	28.17	27.79	28.13	28.13	1.92%	635,203
Aug 22, 2024	28.07	28.14	27.55	27.60	27.60	-1.67%	592,954
Aug 21, 2024	27.67	28.09	27.65	28.07	28.07	2.15%	827,332
Aug 20, 2024	27.74	28.06	27.46	27.48	27.48	-1.47%	597,490
Aug 19, 2024	27.61	27.92	27.54	27.89	27.89	1.05%	572,946
Aug 16, 2024	27.28	27.68	27.27	27.60	27.60	0.80%	654,975
Aug 15, 2024	27.20	27.55	27.04	27.38	27.38	2.66%	792,048
Aug 14, 2024	26.98	27.16	26.46	26.67	26.67	-1.00%	579,686
Aug 13, 2024	25.94	27.03	25.94	26.94	26.94	4.34%	1,136,064
Aug 12, 2024	25.99	26.24	25.77	25.82	25.82	-0.50%	981,700
Aug 9, 2024	25.17	25.98	25.14	25.95	25.95	3.30%	1,252,934
Aug 8, 2024	24.94	25.26	24.45	25.12	25.12	2.49%	1,971,779
Aug 7, 2024	25.38	25.70	24.50	24.51	24.51	-2.16%	2,503,914
Aug 6, 2024	25.00	25.79	24.02	25.05	25.05	-14.07%	3,440,632
Aug 5, 2024	29.03	29.64	29.00	29.15	29.15	-4.30%	977,481
Aug 2, 2024	30.55	30.67	29.95	30.46	30.46	-2.84%	794,282
Aug 1, 2024	32.36	32.62	31.02	31.35	31.35	-3.30%	692,914