TDC - Teradata Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201733.2933.4032.7732.9732.97867,200
Oct 13, 201732.7933.3632.7933.2133.21826,200
Oct 12, 201732.6232.6932.4832.6332.63988,500
Oct 11, 201733.1033.2132.5932.6932.691,294,400
Oct 10, 201733.2833.4332.9233.0733.07889,400
Oct 09, 201733.4233.5033.0533.1633.16595,700
Oct 06, 201733.5933.7433.1233.4233.421,550,000
Oct 05, 201733.7633.8633.4033.6733.67914,800
Oct 04, 201734.1134.3033.7033.7233.721,417,600
Oct 03, 201733.9634.2433.7734.1034.101,324,000
Oct 02, 201733.8033.9933.7733.9533.951,051,300
Sep 29, 201733.7833.8933.4833.7933.791,024,900
Sep 28, 201733.5933.8933.4233.7633.761,467,700
Sep 27, 201733.3733.6933.2033.6033.601,316,600
Sep 26, 201732.8833.6732.8633.2233.221,986,800
Sep 25, 201732.9033.0032.6432.8532.85871,600
Sep 22, 201732.8233.0332.6732.9732.97750,400
Sep 21, 201733.1933.3532.8132.8832.88870,200
Sep 20, 201732.9833.2632.7533.2033.201,462,500
Sep 19, 201733.1133.3632.7932.9832.981,346,300
Sep 18, 201732.6933.1632.6733.0533.051,364,100
Sep 15, 201731.8732.6731.8232.6332.632,649,000
Sep 14, 201731.4732.2331.1932.0632.061,680,500
Sep 13, 201731.8831.9831.5231.6131.61776,800
Sep 12, 201731.7631.9731.4831.9431.941,102,500
Sep 11, 201730.9831.8430.9031.7931.792,518,100
Sep 08, 201730.6930.9330.3730.7430.742,451,200
Sep 07, 201731.1631.6530.6430.6630.661,471,400
Sep 06, 201731.7931.9130.9831.0531.051,688,300
Sep 05, 201732.1032.1331.4231.7131.712,042,800
Sep 01, 201731.9632.2631.7832.1932.191,121,000
Aug 31, 201731.3131.9731.2631.9231.921,360,400
Aug 30, 201730.9531.2730.8131.2231.22695,100
Aug 29, 201730.7531.0430.7130.9830.981,626,700
Aug 28, 201730.9031.0430.7831.0431.041,185,100
Aug 25, 201730.7731.1330.6330.8430.841,036,600
Aug 24, 201730.6230.9530.5830.8030.80854,200
Aug 23, 201730.2430.7330.1130.5130.51744,200
Aug 22, 201730.2130.4730.0930.4230.42932,800
Aug 21, 201730.0230.2929.9030.1430.141,447,500
Aug 18, 201730.2230.3529.9230.0830.081,662,200
Aug 17, 201730.7031.1130.2730.2830.28968,300
Aug 16, 201731.0431.1530.8730.9330.93557,200
Aug 15, 201731.0831.2530.9531.0031.001,502,600
Aug 14, 201731.0031.2830.9231.0931.091,546,400
Aug 11, 201730.7730.9430.6630.8330.831,183,200
Aug 10, 201731.3831.4930.8530.8530.85961,100
Aug 09, 201731.4631.7931.2431.5431.54960,600
Aug 08, 201731.7932.1231.4531.6531.652,327,600
Aug 07, 201731.9132.1731.7131.8631.861,228,600
Aug 04, 201732.3732.4531.7531.9131.911,256,700
Aug 03, 201732.1832.4031.8632.2232.222,046,600
Aug 02, 201732.4932.9332.1632.3532.353,047,200
Aug 01, 201731.8232.9531.7232.4732.472,798,800
Jul 31, 201731.6132.0531.2531.8231.822,703,900
Jul 28, 201731.7531.8931.1131.5031.503,109,900
Jul 27, 201730.3732.8029.7031.8831.886,826,400
Jul 26, 201729.8929.9229.3029.3829.381,945,500
Jul 25, 201729.3129.7829.2629.7029.701,815,900
Jul 24, 201729.1429.3528.8429.2529.251,323,700
Jul 21, 201729.4529.6328.9529.1229.121,976,400
Jul 20, 201729.4929.5629.2929.5029.501,899,000
Jul 19, 201729.3329.4229.0729.4029.401,474,200
Jul 18, 201729.4529.5329.2129.3929.39789,000
Jul 17, 201729.5629.8529.4329.4729.471,277,000
Jul 14, 201729.3929.6629.2029.5529.551,424,500
Jul 13, 201729.0429.4628.8429.2729.271,338,900
Jul 12, 201728.9029.1028.8328.9028.901,985,800
Jul 11, 201728.6228.7928.3928.7428.741,531,400
Jul 10, 201728.4028.7228.3328.5928.591,380,300
Jul 07, 201728.5028.6828.3628.3828.381,671,400
Jul 06, 201729.1429.2328.3328.4328.431,475,300
Jul 05, 201729.5929.6329.1029.2829.281,161,900
Jul 03, 201729.5629.9329.3329.6129.61761,200
Jun 30, 201729.9530.1129.4829.4929.491,992,200
Jun 29, 201730.0930.1529.3929.8629.861,742,100
Jun 28, 201729.8130.2229.7630.0430.041,907,400
Jun 27, 201729.7029.9529.5029.6029.601,614,900
Jun 26, 201729.8630.1629.5529.7029.702,253,400
Jun 23, 201729.3030.1029.1929.7629.767,058,400
Jun 22, 201728.9929.3728.7629.2029.201,837,700
Jun 21, 201728.6429.0228.3429.0029.001,789,900
Jun 20, 201728.5428.7028.4328.4528.451,902,200
Jun 19, 201728.5928.8028.3428.6628.662,164,600
Jun 16, 201728.3128.4427.7228.3028.3023,434,800
Jun 15, 201728.1228.6928.0528.3828.382,109,600
Jun 14, 201728.4328.7528.2528.4528.451,451,000
Jun 13, 201728.2228.7128.1828.4128.411,599,900
Jun 12, 201727.6228.3927.6028.0428.042,351,900
Jun 09, 201727.7928.2227.7727.9327.931,504,800
Jun 08, 201727.7627.9127.5627.8027.80914,800
Jun 07, 201727.7727.9427.5527.7627.76960,500
Jun 06, 201727.1827.9527.0527.7427.741,322,300
Jun 05, 201727.3627.6627.2127.3227.321,393,400
Jun 02, 201727.6627.7827.3327.4027.401,833,000
Jun 01, 201727.3627.8927.2627.6927.692,405,000
May 31, 201728.1728.1927.1927.2627.262,452,700
May 30, 201728.4828.6628.0628.1528.15956,700
May 26, 201728.7828.8628.5728.6028.60877,200
May 25, 201728.5529.0228.5028.8528.851,027,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...