Teradata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	28.55	29.27	28.30	28.49	-	-0.21%	348,791
Aug 27, 2026	27.59	28.58	27.51	28.55	28.55	5.51%	1,916,523
Aug 26, 2026	26.90	27.42	26.75	27.06	27.06	-1.13%	1,370,470
Aug 25, 2026	27.48	27.71	26.99	27.37	27.37	-0.55%	1,128,063
Aug 24, 2026	27.49	27.66	27.18	27.52	27.52	-0.61%	2,615,012
Aug 21, 2026	27.54	28.08	27.33	27.69	27.69	0.44%	1,389,529
Aug 20, 2026	27.87	28.13	27.16	27.57	27.57	-1.18%	2,136,441
Aug 19, 2026	28.49	28.91	27.72	27.90	27.90	-2.00%	1,530,063
Aug 18, 2026	27.41	28.57	27.41	28.47	28.47	3.41%	2,591,096
Aug 17, 2026	27.50	27.84	27.00	27.53	27.53	-0.54%	2,883,770
Aug 14, 2026	28.00	28.26	27.58	27.68	27.68	0.18%	2,480,761
Aug 13, 2026	26.86	27.82	26.67	27.63	27.63	3.33%	3,354,623
Aug 12, 2026	26.59	27.14	26.30	26.74	26.74	-0.45%	2,243,027
Aug 11, 2026	27.38	27.75	26.85	26.86	26.86	-3.00%	2,396,658
Aug 10, 2026	26.93	27.75	26.70	27.69	27.69	1.10%	2,318,141
Aug 7, 2026	27.42	27.73	26.86	27.39	27.39	1.63%	2,526,313
Aug 6, 2026	25.58	27.13	25.54	26.95	26.95	2.74%	3,861,435
Aug 5, 2026	27.52	28.69	25.93	26.23	26.23	-23.73%	10,693,719
Aug 4, 2026	31.92	34.94	31.92	34.39	34.39	7.17%	5,044,046
Aug 3, 2026	32.10	32.54	31.60	32.09	32.09	3.55%	2,482,501
Jul 31, 2026	30.44	31.17	30.23	30.99	30.99	1.41%	2,073,505
Jul 30, 2026	30.64	30.86	29.43	30.56	30.56	-0.23%	4,099,005
Jul 29, 2026	29.65	31.00	29.65	30.63	30.63	4.93%	2,660,728
Jul 28, 2026	30.00	30.35	29.11	29.19	29.19	-2.01%	3,653,986
Jul 27, 2026	29.16	30.21	29.15	29.79	29.79	4.45%	2,891,696
Jul 24, 2026	28.39	28.90	27.64	28.52	28.52	3.03%	2,058,042
Jul 23, 2026	28.12	28.53	26.61	27.68	27.68	-1.46%	3,827,681
Jul 22, 2026	28.92	29.49	28.04	28.09	28.09	-4.23%	2,641,739
Jul 21, 2026	30.31	31.28	29.21	29.33	29.33	-4.15%	2,859,912
Jul 20, 2026	30.06	30.94	30.04	30.60	30.60	0.26%	2,589,020
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