TDC: Historical Prices for TERADATA CORP

Date	Open	High	Low	Close	Volume	Adj Close*
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
3-Nov-09	28.31	28.79	27.98	28.65	1,134,400	28.65
2-Nov-09	28.00	28.72	27.77	28.41	1,529,200	28.41
30-Oct-09	29.13	29.17	27.86	27.88	1,460,700	27.88
29-Oct-09	28.46	29.31	28.19	29.08	1,388,000	29.08
28-Oct-09	28.38	28.63	28.11	28.21	1,234,900	28.21
27-Oct-09	29.04	29.22	28.24	28.52	1,375,000	28.52
26-Oct-09	29.58	29.75	28.83	29.02	1,869,500	29.02
23-Oct-09	28.90	29.00	28.20	28.33	833,000	28.33
22-Oct-09	28.26	28.88	28.08	28.85	887,600	28.85
21-Oct-09	28.28	28.92	28.16	28.27	1,059,200	28.27
20-Oct-09	28.68	28.99	28.17	28.25	1,019,200	28.25
19-Oct-09	28.62	28.97	28.42	28.95	1,292,200	28.95
16-Oct-09	28.55	28.84	27.96	28.60	1,325,700	28.60
15-Oct-09	28.43	28.73	28.17	28.70	820,300	28.70
14-Oct-09	28.25	28.61	28.25	28.51	1,653,500	28.51
13-Oct-09	27.62	28.06	27.36	27.72	1,860,400	27.72
12-Oct-09	27.45	27.94	27.34	27.58	878,200	27.58
9-Oct-09	27.00	27.55	26.92	27.43	1,756,200	27.43
8-Oct-09	27.70	27.77	27.06	27.11	1,197,400	27.11
7-Oct-09	27.22	27.61	27.05	27.61	760,800	27.61
6-Oct-09	27.06	27.58	26.91	27.32	1,393,700	27.32
5-Oct-09	26.52	27.08	26.10	26.82	1,283,200	26.82
2-Oct-09	26.20	26.50	25.88	26.35	1,208,800	26.35
1-Oct-09	27.53	27.61	26.51	26.53	1,462,900	26.53
30-Sep-09	27.71	27.77	26.72	27.52	1,736,400	27.52
29-Sep-09	27.92	28.00	27.55	27.77	955,800	27.77
28-Sep-09	27.65	27.97	27.50	27.90	856,100	27.90
25-Sep-09	27.40	27.69	26.90	27.57	1,623,800	27.57
24-Sep-09	27.68	27.88	27.14	27.73	2,033,700	27.73
23-Sep-09	26.62	28.63	26.50	27.57	3,254,900	27.57
22-Sep-09	26.39	26.64	26.08	26.43	1,427,200	26.43
21-Sep-09	26.18	26.43	25.91	26.29	1,004,200	26.29
18-Sep-09	26.75	26.80	26.18	26.38	1,624,000	26.38
17-Sep-09	26.37	26.78	26.25	26.72	1,277,300	26.72
16-Sep-09	25.70	26.53	25.70	26.50	1,601,700	26.50
15-Sep-09	26.15	26.15	25.42	25.66	1,131,600	25.66
14-Sep-09	26.00	26.33	25.84	26.20	1,084,400	26.20
11-Sep-09	26.40	26.48	25.87	26.18	762,000	26.18
10-Sep-09	25.54	26.50	25.54	26.39	1,831,100	26.39
9-Sep-09	25.58	25.81	25.25	25.56	1,597,900	25.56
8-Sep-09	25.78	26.24	25.12	25.49	2,473,300	25.49
4-Sep-09	25.54	26.19	25.54	26.19	893,300	26.19
3-Sep-09	25.92	25.92	25.36	25.56	1,083,800	25.56
2-Sep-09	25.37	25.86	25.12	25.69	1,767,100	25.69
1-Sep-09	26.95	27.26	25.62	25.65	1,399,400	25.65
31-Aug-09	26.66	27.04	26.57	26.93	1,401,400	26.93
28-Aug-09	27.08	27.32	26.84	27.05	1,398,800	27.05
27-Aug-09	26.87	26.93	26.21	26.89	1,162,500	26.89
26-Aug-09	26.51	27.15	26.39	26.72	1,421,500	26.72
25-Aug-09	26.30	26.73	26.01	26.48	1,561,600	26.48
24-Aug-09	26.37	26.63	25.92	25.98	1,060,800	25.98
* 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