TDC - Teradata Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201935.5435.6735.2235.5235.52633,303
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...