TDC: Historical Prices for TERADATA CORP

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	28.30	28.65	28.03	28.25	749,500	28.25
8-Feb-10	27.62	28.55	27.41	28.01	1,471,600	28.01
5-Feb-10	27.71	27.81	27.25	27.66	1,797,700	27.66
4-Feb-10	28.51	28.57	27.70	27.80	1,579,200	27.80
3-Feb-10	28.74	28.99	28.48	28.78	785,000	28.78
2-Feb-10	28.12	28.91	28.06	28.81	1,153,900	28.81
1-Feb-10	28.13	28.31	27.92	28.15	1,032,800	28.15
29-Jan-10	28.25	28.37	27.84	27.97	1,838,800	27.97
28-Jan-10	28.56	28.58	28.03	28.17	961,500	28.17
27-Jan-10	28.33	28.70	28.00	28.58	1,227,700	28.58
26-Jan-10	27.75	28.79	27.29	28.42	1,363,500	28.42
25-Jan-10	28.88	28.88	27.86	27.93	1,816,800	27.93
22-Jan-10	29.53	29.60	28.60	28.67	1,296,900	28.67
21-Jan-10	30.26	30.33	29.64	29.70	967,900	29.70
20-Jan-10	29.78	30.25	29.46	30.18	1,124,600	30.18
19-Jan-10	30.04	30.17	29.66	30.00	1,056,400	30.00
15-Jan-10	30.37	30.37	29.74	30.08	1,438,600	30.08
14-Jan-10	30.45	30.52	30.00	30.38	1,159,600	30.38
13-Jan-10	30.48	30.70	29.80	30.27	1,420,500	30.27
12-Jan-10	30.93	31.00	30.22	30.37	1,021,600	30.37
11-Jan-10	30.98	31.18	30.89	31.04	959,800	31.04
8-Jan-10	30.18	30.84	30.11	30.79	1,600,600	30.79
7-Jan-10	30.71	30.83	30.27	30.30	1,861,600	30.30
6-Jan-10	31.00	31.04	30.59	30.65	1,209,200	30.65
5-Jan-10	30.89	31.05	30.69	30.99	2,126,900	30.99
4-Jan-10	31.78	31.78	30.25	30.87	2,928,700	30.87
31-Dec-09	31.24	31.89	31.12	31.43	1,634,300	31.43
30-Dec-09	30.99	31.19	30.59	31.19	773,700	31.19
29-Dec-09	31.24	31.25	30.99	31.05	778,300	31.05
28-Dec-09	31.71	31.72	30.98	31.10	911,200	31.10
24-Dec-09	31.52	31.69	31.27	31.65	266,200	31.65
23-Dec-09	30.96	31.33	30.70	31.26	895,900	31.26
22-Dec-09	30.61	30.95	30.55	30.75	1,376,100	30.75
21-Dec-09	31.33	31.49	30.66	30.70	1,587,900	30.70
18-Dec-09	31.82	31.82	30.82	31.21	2,685,000	31.21
17-Dec-09	31.84	31.95	31.54	31.64	1,552,500	31.64
16-Dec-09	31.09	32.24	31.02	32.08	2,113,900	32.08
15-Dec-09	30.83	31.28	30.50	31.05	1,309,300	31.05
14-Dec-09	30.77	31.00	30.43	30.93	1,689,300	30.93
11-Dec-09	31.26	31.26	30.40	30.76	1,536,600	30.76
10-Dec-09	29.96	31.33	29.96	31.26	2,668,300	31.26
9-Dec-09	29.34	30.05	29.13	29.91	1,649,200	29.91
8-Dec-09	30.09	30.24	29.49	29.52	1,338,700	29.52
7-Dec-09	30.50	30.86	30.22	30.33	1,256,700	30.33
4-Dec-09	30.64	30.83	30.11	30.56	1,620,100	30.56
3-Dec-09	30.66	30.83	30.12	30.16	1,163,400	30.16
2-Dec-09	30.51	30.96	30.42	30.47	1,130,600	30.47
1-Dec-09	29.75	30.93	29.30	30.68	3,252,800	30.68
30-Nov-09	28.81	29.39	28.48	29.30	1,703,700	29.30
27-Nov-09	29.00	29.05	28.13	28.83	753,500	28.83
25-Nov-09	29.75	29.75	29.55	29.62	773,900	29.62
24-Nov-09	30.04	30.09	29.56	29.75	1,223,500	29.75
23-Nov-09	29.75	30.34	29.75	30.09	1,676,400	30.09
20-Nov-09	29.37	29.48	28.86	29.43	1,835,300	29.43
19-Nov-09	29.81	29.95	29.40	29.45	1,592,200	29.45
18-Nov-09	30.10	30.21	29.69	29.96	1,651,200	29.96
17-Nov-09	30.39	31.24	29.81	30.06	1,417,200	30.06
16-Nov-09	30.26	30.86	30.13	30.44	1,918,500	30.44
13-Nov-09	30.13	30.23	29.95	30.18	1,366,400	30.18
12-Nov-09	29.96	30.20	29.74	30.06	2,124,400	30.06
11-Nov-09	30.37	30.50	30.03	30.18	1,106,300	30.18
10-Nov-09	30.09	30.46	29.84	30.28	1,737,600	30.28
9-Nov-09	28.74	30.08	28.72	30.04	2,210,800	30.04
6-Nov-09	28.55	28.88	28.28	28.62	1,421,500	28.62
5-Nov-09	29.73	29.85	28.50	28.61	2,557,200	28.61
4-Nov-09	28.76	29.50	28.72	29.03	1,439,400	29.03
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions