TDC - Teradata Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201933.4833.5832.5132.7632.76887,400
Sep 12, 201934.1534.2032.9033.2733.27844,800
Sep 11, 201934.3434.6033.5434.0934.09963,600
Sep 10, 201933.0134.4232.7634.3134.311,526,200
Sep 09, 201932.4133.4832.0833.3233.321,711,800
Sep 06, 201931.6932.5231.5632.2232.221,404,500
Sep 05, 201930.8231.7730.8231.5531.551,580,900
Sep 04, 201930.4730.4729.9730.3530.35765,000
Sep 03, 201930.6430.7229.6129.9229.92657,800
Aug 30, 201930.8131.1430.6930.8730.87624,700
Aug 29, 201930.2030.7130.0130.5730.57859,600
Aug 28, 201930.0030.1529.7229.8129.811,020,800
Aug 27, 201931.2631.4330.0730.1630.161,220,600
Aug 26, 201931.6931.6930.7331.0631.061,202,400
Aug 23, 201932.0732.3231.2231.2831.28734,600
Aug 22, 201931.8232.4431.8032.2332.23571,800
Aug 21, 201932.1732.6231.8031.8131.811,046,000
Aug 20, 201933.1033.1331.7931.8431.84740,400
Aug 19, 201933.7633.7632.5033.2233.22824,200
Aug 16, 201933.0933.4432.9433.2833.28604,200
Aug 15, 201932.6433.0032.5032.7832.78496,800
Aug 14, 201933.3733.4832.4132.6932.691,363,100
Aug 13, 201933.8034.6633.5233.8533.851,067,300
Aug 12, 201935.2635.3733.1433.6933.691,338,900
Aug 09, 201935.2635.8635.0835.5635.561,511,500
Aug 08, 201934.4635.4634.1335.4335.431,766,700
Aug 07, 201933.0834.3432.8634.0234.021,526,800
Aug 06, 201933.4633.8332.7733.4833.481,499,200
Aug 05, 201931.8733.2131.8733.1033.102,015,400
Aug 02, 201935.3435.5232.8332.9932.992,221,800
Aug 01, 201936.6737.3535.4935.6935.691,765,700
Jul 31, 201937.3037.6236.4536.6236.621,286,200
Jul 30, 201936.4537.2836.3637.2537.25840,000
Jul 29, 201936.5936.9736.0436.6036.60604,100
Jul 26, 201936.8036.9636.5136.5536.55420,800
Jul 25, 201936.6536.6935.9736.5736.57552,000
Jul 24, 201935.3036.8835.3036.6636.661,451,500
Jul 23, 201934.7335.3034.5035.2335.231,906,000
Jul 22, 201935.2735.2734.4534.5134.511,465,500
Jul 19, 201935.6635.8535.1235.1535.15772,700
Jul 18, 201935.5435.6735.2235.5235.52663,900
Jul 17, 201936.0936.1835.7235.7335.73423,600
Jul 16, 201936.2536.3735.9336.0036.00565,000
Jul 15, 201936.8136.8135.9336.2536.25773,900
Jul 12, 201936.1636.7036.0436.6436.64506,500
Jul 11, 201936.6536.6536.1036.2436.24741,300
Jul 10, 201936.8137.0436.4836.5636.56588,000
Jul 09, 201936.3736.7136.3036.6536.65681,700
Jul 08, 201936.9837.0436.3336.5236.521,230,100
Jul 05, 201937.1237.2536.6537.2537.25397,300
Jul 03, 201937.1937.3636.9637.3237.32878,500
Jul 02, 201936.8236.8736.5236.8436.84806,500
Jul 01, 201936.4136.8736.0636.7336.731,768,700
Jun 28, 201935.6936.0835.4535.8535.851,501,100
Jun 27, 201935.1535.6235.0035.5135.51904,300
Jun 26, 201934.7235.3134.6834.9834.98826,000
Jun 25, 201934.6534.9034.2734.4634.461,094,300
Jun 24, 201934.7235.4034.5234.6734.671,019,100
Jun 21, 201934.5534.8034.1734.5434.545,662,900
Jun 20, 201935.6635.6634.6834.7034.701,306,600
Jun 19, 201934.9035.2234.5534.9934.991,094,300
Jun 18, 201934.5735.1934.2534.7334.731,456,800
Jun 17, 201935.1435.1434.1534.3034.302,098,800
Jun 14, 201936.1436.2735.3135.3235.32938,000
Jun 13, 201936.3136.4535.9236.3436.34819,800
Jun 12, 201935.4636.4335.2836.0536.051,322,800
Jun 11, 201936.2636.4535.1935.5635.561,433,000
Jun 10, 201936.3436.4035.8635.9735.97993,200
Jun 07, 201936.4036.5735.7635.9935.991,256,800
Jun 06, 201935.7436.2535.4436.2136.211,334,600
Jun 05, 201935.5735.9335.0435.9135.91952,800
Jun 04, 201934.9735.3234.6835.3235.321,057,400
Jun 03, 201934.3034.8234.1634.6234.621,453,200
May 31, 201934.5134.6434.1334.3434.341,223,500
May 30, 201934.2235.0734.0935.0535.051,390,900
May 29, 201934.1434.4533.8334.2734.271,027,300
May 28, 201934.4835.0734.4134.4134.411,090,300
May 24, 201934.8534.9734.3934.4134.41850,400
May 23, 201934.6034.8534.2034.6834.681,264,000
May 22, 201935.4835.8535.3535.3535.35745,400
May 21, 201935.8836.0535.6735.7435.741,357,600
May 20, 201935.5635.9835.3335.4135.411,182,400
May 17, 201936.4936.7735.9936.0536.05910,200
May 16, 201936.8737.3836.7336.9436.94894,400
May 15, 201936.5637.0836.4936.7936.79753,000
May 14, 201936.5837.0936.3136.8636.86714,700
May 13, 201937.1037.2236.2336.3336.331,083,900
May 10, 201937.4738.3036.7838.1038.101,533,100
May 09, 201938.1738.3437.4737.7137.711,121,700
May 08, 201938.2139.0837.9538.5738.571,585,700
May 07, 201939.6139.8537.6737.8937.891,832,400
May 06, 201938.4840.0938.0039.7939.793,052,700
May 03, 201940.0041.4439.0039.3339.336,209,400
May 02, 201944.3544.4443.4043.7243.721,732,500
May 01, 201945.5345.5344.2344.2944.291,262,800
Apr 30, 201946.0446.1645.4645.4745.47745,000
Apr 29, 201945.7146.1345.6046.0246.02683,000
Apr 26, 201945.1045.9945.1045.7545.75498,500
Apr 25, 201945.4545.6244.7845.1245.12647,100
Apr 24, 201945.5545.8345.4545.4745.47387,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...