Teradata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	33.72	33.76	33.19	33.83	-	0.39%	120,799
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
May 5, 2026	29.31	30.61	28.74	30.08	30.08	2.59%	3,580,725
May 4, 2026	28.20	29.41	28.20	29.32	29.32	4.86%	4,315,953
May 1, 2026	26.99	28.23	26.92	27.96	27.96	6.11%	1,944,704
Apr 30, 2026	26.09	26.77	25.62	26.35	26.35	0.30%	2,739,076
Apr 29, 2026	25.58	26.47	25.30	26.27	26.27	1.90%	1,891,418
Apr 28, 2026	26.58	27.30	25.68	25.78	25.78	-2.61%	1,422,791
Apr 27, 2026	26.40	26.90	26.33	26.47	26.47	0.15%	1,238,545
Apr 24, 2026	26.15	26.50	25.67	26.43	26.43	2.01%	1,561,974
Apr 23, 2026	27.10	27.10	25.49	25.91	25.91	-5.71%	1,627,971
Apr 22, 2026	27.70	28.07	27.30	27.48	27.48	-0.11%	1,245,844
Apr 21, 2026	27.21	27.90	27.05	27.51	27.51	1.59%	1,380,730
Apr 20, 2026	27.00	27.67	26.98	27.08	27.08	-0.07%	2,276,831
Apr 17, 2026	27.17	27.56	26.90	27.10	27.10	1.23%	1,258,954
Apr 16, 2026	27.15	27.53	26.58	26.77	26.77	0.37%	941,254
Apr 15, 2026	26.22	26.95	26.22	26.67	26.67	3.69%	1,589,104
Apr 14, 2026	26.19	26.65	25.72	25.72	25.72	-1.15%	1,216,002
Apr 13, 2026	24.65	26.20	24.54	26.02	26.02	5.94%	1,941,423
Apr 10, 2026	25.20	25.32	24.33	24.56	24.56	-2.23%	1,512,503
Apr 9, 2026	25.50	25.53	24.77	25.12	25.12	-2.26%	1,565,983
Apr 8, 2026	26.84	27.22	25.62	25.70	25.70	-0.66%	1,627,096
Apr 7, 2026	25.80	26.19	25.47	25.87	25.87	-0.23%	1,211,774
Apr 6, 2026	25.31	26.13	25.10	25.93	25.93	1.77%	1,672,932
Apr 2, 2026	24.79	25.64	23.86	25.48	25.48	0.95%	2,752,928
Apr 1, 2026	25.79	25.92	24.93	25.24	25.24	-1.52%	1,571,732
Mar 31, 2026	25.12	26.01	24.71	25.63	25.63	3.56%	2,223,128
Mar 30, 2026	25.53	25.73	24.52	24.75	24.75	-2.21%	1,649,507
Mar 27, 2026	25.84	25.84	25.02	25.31	25.31	-3.51%	2,000,886