Advertisement
U.S. markets closed

Teradata Corporation (TDC)

NYSE - NYSE Delayed Price. Currency in USD
38.67-0.70 (-1.78%)
At close: 04:00PM EDT
38.59 -0.08 (-0.21%)
After hours: 06:10PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202439.4239.7038.6338.6738.671,199,800
Mar 27, 202439.0039.4438.7339.3739.371,168,800
Mar 26, 202438.4638.8038.4238.7138.71972,000
Mar 25, 202437.9238.5837.9238.2438.24932,900
Mar 22, 202438.2538.3637.9838.0838.08648,100
Mar 21, 202438.4338.9738.0338.2438.24825,800
Mar 20, 202438.1538.1637.3538.1038.101,034,300
Mar 19, 202437.5138.2237.5138.1738.17833,200
Mar 18, 202438.0138.2937.6137.6837.681,309,100
Mar 15, 202437.4638.3337.4637.9437.945,145,700
Mar 14, 202438.0838.0837.5337.7537.751,194,400
Mar 13, 202438.0438.3237.9338.0638.06899,400
Mar 12, 202438.1038.4237.8738.1038.10806,400
Mar 11, 202437.8338.4837.8338.0238.02899,800
Mar 08, 202438.6338.8237.9238.0638.06893,300
Mar 07, 202438.9939.1938.2238.4138.411,132,600
Mar 06, 202438.2838.8938.0138.8238.821,371,900
Mar 05, 202437.7037.9037.2437.7137.711,168,500
Mar 04, 202438.4838.7437.9338.0638.061,358,500
Mar 01, 202437.4538.6237.2738.5638.561,123,900
Feb 29, 202437.1137.7537.1137.6237.621,862,500
Feb 28, 202437.0037.4836.8436.8936.891,627,600
Feb 27, 202437.5937.9537.2137.2737.271,274,800
Feb 26, 202437.8138.4337.5937.6037.60913,100
Feb 23, 202439.0039.0037.7337.8137.811,165,900
Feb 22, 202438.2938.5337.5438.4138.411,273,400
Feb 21, 202437.4438.1337.4437.6937.69978,900
Feb 20, 202437.2538.1437.2238.1338.131,465,000
Feb 16, 202437.8038.3037.3537.3937.391,535,600
Feb 15, 202438.8338.9337.7937.9637.962,855,700
Feb 14, 202438.2739.0937.7538.8238.822,677,000
Feb 13, 202438.9939.1236.7238.2238.227,190,700
Feb 12, 202449.0049.4448.5248.7948.791,479,300
Feb 09, 202448.9849.3048.8148.9948.99740,900
Feb 08, 202448.1149.1548.1148.6748.67526,700
Feb 07, 202447.7148.4047.3948.2448.24726,900
Feb 06, 202447.6747.9547.2547.3947.39463,700
Feb 05, 202447.8647.9747.2247.5447.54448,800
Feb 02, 202447.7048.2347.2847.9347.93524,600
Feb 01, 202446.2747.8446.2147.7147.71859,900
Jan 31, 202447.2747.2746.1046.1846.18760,500
Jan 30, 202447.5447.9947.1947.5447.54521,400
Jan 29, 202447.6348.0347.2947.6347.63753,900
Jan 26, 202447.7348.1447.5047.6247.621,372,400
Jan 25, 202448.3248.4547.4047.7647.76561,600
Jan 24, 202448.1948.3447.5947.8547.85538,700
Jan 23, 202448.8548.9747.7247.7647.76573,000
Jan 22, 202448.5149.2948.3648.6948.69602,200
Jan 19, 202448.2448.2447.6948.0048.00538,600
Jan 18, 202447.5748.1647.0547.9747.97873,100
Jan 17, 202447.0547.2346.6546.9546.95830,100
Jan 16, 202447.4348.2446.9347.5247.521,053,900
Jan 12, 202445.9048.0245.8647.8747.871,300,000
Jan 11, 202444.7045.6444.1645.5845.58963,900
Jan 10, 202443.8544.6143.7944.5744.57712,200
Jan 09, 202443.3443.9443.2943.8743.87712,600
Jan 08, 202442.9343.5942.6543.5943.59560,800
Jan 05, 202442.5442.9442.2242.4942.49804,900
Jan 04, 202442.3142.9442.3042.6642.66868,300
Jan 03, 202443.1843.4342.4542.5042.50784,800
Jan 02, 202443.2143.8142.7443.7843.781,081,800
Dec 29, 202343.6543.8043.3843.5143.51501,300
Dec 28, 202343.8943.9843.5443.6743.67364,600
Dec 27, 202344.0544.3243.9043.9643.96427,500
Dec 26, 202344.1144.3843.9544.1244.12458,000
Dec 22, 202344.1144.3043.9144.1044.10473,800
Dec 21, 202343.8744.1343.3044.0244.02585,800
Dec 20, 202343.4644.0443.2543.3443.34831,500
Dec 19, 202343.6443.8443.0543.7543.75730,700
Dec 18, 202342.8643.9042.7743.4643.46814,400
Dec 15, 202342.6243.1642.1042.8742.872,775,500
Dec 14, 202342.8543.2241.9442.4442.442,886,100
Dec 13, 202342.7442.9642.0142.8142.811,195,600
Dec 12, 202343.5143.6842.4442.7142.711,324,600
Dec 11, 202343.4243.8642.6943.8043.80816,900
Dec 08, 202343.2944.0042.5343.4343.431,425,800
Dec 07, 202346.3946.6841.8943.4043.403,029,300
Dec 06, 202347.6347.8146.2446.2946.29748,000
Dec 05, 202347.4448.0647.3447.5747.57719,600
Dec 04, 202347.5047.8647.0947.8447.84882,100
Dec 01, 202347.3947.7247.0547.7247.72847,000
Nov 30, 202347.4447.5046.6747.2547.251,261,600
Nov 29, 202347.6547.7647.0647.3147.31608,500
Nov 28, 202346.9447.3546.7547.2147.21449,500
Nov 27, 202347.0547.3246.8447.1347.13468,700
Nov 24, 202347.0747.3146.9047.2747.27186,200
Nov 22, 202347.8247.8247.0247.1647.16496,200
Nov 21, 202347.3547.7046.9947.4747.47537,900
Nov 20, 202347.3647.8847.3647.4947.49452,300
Nov 17, 202346.5747.3446.5447.2847.28596,100
Nov 16, 202347.0547.2946.1346.6246.62950,200
Nov 15, 202347.9548.4047.3047.3547.35834,500
Nov 14, 202347.5447.8947.0747.7947.79752,800
Nov 13, 202346.6046.8546.2446.5146.51556,400
Nov 10, 202346.0046.7145.5146.7046.70507,000
Nov 09, 202346.4446.6546.0546.1446.14878,200
Nov 08, 202345.5846.5745.3646.3446.34941,200
Nov 07, 202346.4048.2545.3045.6345.631,663,800
Nov 06, 202344.4445.0044.1344.9644.961,845,600
Nov 03, 202343.5844.6443.4544.5044.501,252,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...