Teradata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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