TDC - Teradata Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201945.5545.8345.4545.4745.47387,600
Apr 23, 201945.2345.9045.2345.6145.61549,100
Apr 22, 201944.8145.2244.7145.1145.11615,200
Apr 18, 201944.4445.2244.2344.9944.99910,100
Apr 17, 201944.5244.6944.0944.4244.42883,300
Apr 16, 201944.2044.5444.0244.3144.31675,700
Apr 15, 201944.0844.5543.8043.9943.99576,100
Apr 12, 201943.9644.0443.7144.0244.02435,900
Apr 11, 201944.0744.1843.7943.8143.81965,800
Apr 10, 201943.5444.0943.5443.9843.98575,000
Apr 09, 201943.6043.9243.4743.4943.49696,900
Apr 08, 201943.6043.9643.1843.8643.86575,500
Apr 05, 201943.4444.0043.2443.8043.80954,500
Apr 04, 201944.0044.3142.8743.2343.231,408,100
Apr 03, 201944.0044.4443.7944.0044.003,133,600
Apr 02, 201943.6444.0243.4443.7543.752,572,900
Apr 01, 201944.0844.3243.5143.6343.63967,900
Mar 29, 201944.1444.2543.6543.6543.651,893,800
Mar 28, 201943.7344.0843.4543.7143.71842,300
Mar 27, 201944.2744.5343.1843.7943.791,394,500
Mar 26, 201944.1344.7644.0944.3644.36824,300
Mar 25, 201943.6943.9743.3243.7643.761,152,400
Mar 22, 201945.7745.8243.8343.8943.891,001,300
Mar 21, 201944.7645.8844.6545.8745.871,272,300
Mar 20, 201946.0146.6645.1145.3845.381,865,600
Mar 19, 201947.8348.3947.5748.3248.32577,300
Mar 18, 201947.8748.2947.5147.7547.75580,000
Mar 15, 201947.7948.4347.7947.9447.94900,600
Mar 14, 201947.9448.3547.8747.9447.94596,100
Mar 13, 201948.2548.3847.9548.0948.09829,200
Mar 12, 201947.9848.2447.6548.0348.03471,000
Mar 11, 201947.6348.0247.6247.9047.90899,200
Mar 08, 201947.2147.5846.9147.4647.46981,800
Mar 07, 201947.5847.8647.3147.5547.551,027,100
Mar 06, 201948.1348.4047.5447.7747.771,231,800
Mar 05, 201948.2548.4447.9148.3048.30800,300
Mar 04, 201949.4249.4247.6648.2348.231,395,100
Mar 01, 201948.8449.4148.3349.2849.281,200,400
Feb 28, 201948.2148.8748.0348.3748.371,080,700
Feb 27, 201947.1748.3947.1748.3448.341,430,600
Feb 26, 201946.9447.4246.9047.2647.26897,300
Feb 25, 201947.1647.2946.8146.9746.97926,900
Feb 22, 201946.6947.0446.5946.8946.89778,800
Feb 21, 201946.2746.7846.2446.5146.511,062,400
Feb 20, 201946.3846.6646.0246.4346.43884,000
Feb 19, 201946.3446.8346.2546.2646.26888,200
Feb 15, 201946.1646.4645.9046.4546.45955,400
Feb 14, 201946.1546.5045.9346.0746.071,689,600
Feb 13, 201946.3246.5745.9946.3146.31980,900
Feb 12, 201946.5846.6345.7246.3546.351,370,800
Feb 11, 201945.7446.6345.7446.2846.281,830,900
Feb 08, 201944.9947.2244.7845.8645.862,923,000
Feb 07, 201946.1946.4845.7346.0046.002,219,700
Feb 06, 201946.3146.7445.8246.7446.741,158,200
Feb 05, 201945.8946.2445.8346.2246.221,474,200
Feb 04, 201945.2045.9445.0045.8645.861,132,800
Feb 01, 201944.4345.2644.4345.0045.001,180,700
Jan 31, 201944.1144.5644.0344.3844.381,816,500
Jan 30, 201944.1544.2643.8744.2644.261,053,500
Jan 29, 201944.1144.2143.7543.9643.96726,700
Jan 28, 201943.9144.3343.7144.1544.15910,100
Jan 25, 201944.2544.5844.1344.3344.331,251,900
Jan 24, 201943.6644.2543.5244.0244.02889,900
Jan 23, 201943.5343.6543.0543.5943.591,032,500
Jan 22, 201943.8143.8842.9543.3643.361,094,700
Jan 18, 201943.7544.3143.5743.9843.981,573,800
Jan 17, 201942.9343.6542.6543.3243.321,266,800
Jan 16, 201942.5143.1242.1642.8642.862,289,600
Jan 15, 201940.1941.9240.0041.7241.721,537,800
Jan 14, 201939.8140.1939.3640.0940.091,248,500
Jan 11, 201939.8040.2539.7740.1140.111,045,000
Jan 10, 201939.7840.1039.5840.0440.04762,200
Jan 09, 201939.9640.0439.7039.9939.99796,700
Jan 08, 201939.6239.9739.3839.9239.921,267,800
Jan 07, 201938.5039.2838.4439.1739.17675,400
Jan 04, 201937.5938.4737.4738.4138.411,369,200
Jan 03, 201937.3037.5136.4836.9936.991,141,800
Jan 02, 201937.6538.2237.3937.7537.751,220,700
Dec 31, 201837.6638.3837.3538.3638.361,316,800
Dec 28, 201837.4737.7336.8337.4437.44920,500
Dec 27, 201836.2637.3236.1137.3137.31710,800
Dec 26, 201835.6836.8035.4736.7636.761,089,600
Dec 24, 201835.6636.1335.4435.4435.44594,400
Dec 21, 201836.6136.7435.6135.8935.893,032,200
Dec 20, 201836.4836.8735.9236.5936.591,171,200
Dec 19, 201836.4337.2636.0536.5736.571,013,200
Dec 18, 201837.1037.2836.2336.4436.441,361,800
Dec 17, 201837.2137.6636.5636.6836.681,329,200
Dec 14, 201837.1537.6836.8437.4237.421,258,200
Dec 13, 201838.2038.2536.9737.4937.491,718,300
Dec 12, 201837.8138.4437.5638.0038.001,220,500
Dec 11, 201837.3737.5137.0837.3437.341,522,300
Dec 10, 201836.6837.3736.3036.6936.691,317,700
Dec 07, 201837.5937.8836.5236.7836.78943,300
Dec 06, 201836.8437.7436.6937.7037.70928,900
Dec 04, 201838.2638.4737.1937.5837.58960,600
Dec 03, 201838.1338.4437.5738.2638.261,185,800
Nov 30, 201837.8038.0737.3937.6337.631,297,000
Nov 29, 201837.6338.2737.4137.8037.80726,800
Nov 28, 201837.0337.9236.8237.9137.911,216,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...