Teradata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	30.27	31.24	30.26	30.52	30.52	-1.33%	2,561,218
Jul 16, 2026	31.64	31.97	30.83	30.93	30.93	-1.21%	1,840,413
Jul 15, 2026	31.99	32.52	31.26	31.31	31.31	-0.35%	2,466,476
Jul 14, 2026	33.37	33.45	29.62	31.42	31.42	-7.48%	5,333,374
Jul 13, 2026	34.01	34.77	33.60	33.96	33.96	0.65%	1,787,881
Jul 10, 2026	35.38	35.51	33.50	33.74	33.74	-3.13%	3,369,291
Jul 9, 2026	34.27	35.77	34.10	34.83	34.83	-0.97%	3,728,492
Jul 8, 2026	35.79	36.60	34.94	35.17	35.17	-3.54%	2,333,607
Jul 7, 2026	37.02	37.52	36.36	36.46	36.46	0.05%	2,450,239
Jul 6, 2026	34.27	36.46	34.08	36.44	36.44	5.44%	3,485,256
Jul 2, 2026	34.24	34.75	33.76	34.56	34.56	0.29%	1,648,699
Jul 1, 2026	35.25	35.97	34.04	34.46	34.46	-0.55%	2,714,986
Jun 30, 2026	34.16	34.91	33.55	34.65	34.65	0.96%	2,815,323
Jun 29, 2026	33.39	34.57	33.31	34.32	34.32	4.47%	3,541,725
Jun 26, 2026	30.89	32.99	30.89	32.85	32.85	5.39%	12,974,403
Jun 25, 2026	31.19	32.33	31.01	31.17	31.17	-1.64%	3,744,913
Jun 24, 2026	30.94	32.21	30.71	31.69	31.69	1.70%	3,036,212
Jun 23, 2026	29.71	31.22	29.71	31.16	31.16	5.02%	4,166,171
Jun 22, 2026	30.74	30.97	29.01	29.67	29.67	-3.92%	3,542,386
Jun 18, 2026	31.27	31.51	30.68	30.88	30.88	-2.71%	3,767,870
Jun 17, 2026	32.63	32.88	31.30	31.74	31.74	-3.44%	3,070,540
Jun 16, 2026	33.51	34.25	32.86	32.87	32.87	-2.23%	1,783,784
Jun 15, 2026	33.45	33.91	32.93	33.62	33.62	1.88%	2,655,259
Jun 12, 2026	32.43	33.21	31.92	33.00	33.00	0.61%	2,340,051
Jun 11, 2026	32.51	32.98	31.84	32.80	32.80	-0.82%	1,906,711
Jun 10, 2026	32.63	33.87	32.36	33.07	33.07	-1.20%	2,717,254
Jun 9, 2026	33.43	34.20	32.34	33.47	33.47	-0.68%	2,008,715
Jun 8, 2026	33.72	33.99	33.19	33.70	33.70	-	1,553,674
Jun 5, 2026	34.84	34.97	33.67	33.70	33.70	-3.38%	1,767,832
Jun 4, 2026	34.97	35.44	34.69	34.88	34.88	-0.26%	1,740,824
Jun 3, 2026	36.26	36.26	34.64	34.97	34.97	-4.22%	1,866,231
Jun 2, 2026	35.97	36.60	35.70	36.51	36.51	-0.87%	2,341,964
Jun 1, 2026	34.42	36.86	34.42	36.83	36.83	8.16%	3,295,265
May 29, 2026	31.96	34.15	31.90	34.05	34.05	7.65%	3,297,422
May 28, 2026	32.32	32.32	30.36	31.63	31.63	-1.83%	3,230,542
May 27, 2026	32.84	33.25	32.09	32.22	32.22	-3.36%	1,225,273
May 26, 2026	33.62	33.90	33.00	33.34	33.34	-0.30%	1,618,069
May 22, 2026	33.00	33.97	32.90	33.44	33.44	2.04%	1,487,325
May 21, 2026	32.60	33.09	32.28	32.77	32.77	-1.00%	2,108,215
May 20, 2026	32.37	33.12	31.89	33.10	33.10	1.38%	1,796,722
May 19, 2026	33.00	33.51	32.49	32.65	32.65	-0.37%	2,096,379
May 18, 2026	33.73	34.39	32.76	32.77	32.77	-3.08%	2,426,712
May 15, 2026	33.36	34.03	33.01	33.81	33.81	1.05%	1,920,679
May 14, 2026	32.66	34.04	32.55	33.46	33.46	2.32%	2,491,300
May 13, 2026	31.54	33.51	31.37	32.70	32.70	3.02%	3,682,747
May 12, 2026	32.14	32.67	31.23	31.74	31.74	-1.76%	2,592,408
May 11, 2026	31.45	32.37	31.05	32.31	32.31	2.28%	2,656,750
May 8, 2026	29.70	31.66	29.25	31.59	31.59	6.61%	2,516,425
May 7, 2026	30.84	31.51	29.33	29.63	29.63	-2.15%	4,693,459
May 6, 2026	27.20	30.50	26.87	30.28	30.28	0.66%	5,185,297