Teradata Corp (NY: TDC )

38.67 -0.70 (-1.78%)
Streaming Delayed Price Updated: 2:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 44.53 45.09 44.21 44.56 1,941,500 -0.44(-0.98%)
Jan 29, 2015 44.75 45.12 44.03 45.00 1,556,700 +0.42(+0.94%)
Jan 28, 2015 45.73 45.83 44.44 44.58 1,703,325 -0.64(-1.42%)
Jan 27, 2015 43.63 46.72 43.48 45.22 4,125,847 +0.86(+1.94%)
Jan 26, 2015 43.47 44.39 43.10 44.36 1,906,186 +1.01(+2.33%)
Jan 23, 2015 44.00 44.39 43.27 43.35 1,600,959 -0.90(-2.03%)
Jan 22, 2015 43.55 44.35 43.26 44.25 1,307,324 +0.96(+2.22%)
Jan 21, 2015 42.99 43.83 42.71 43.29 1,192,427 -0.03(-0.07%)
Jan 20, 2015 43.25 43.58 42.83 43.32 1,321,764 +0.39(+0.91%)
Jan 16, 2015 41.91 42.96 41.83 42.93 1,728,044 +0.98(+2.34%)
Jan 15, 2015 42.88 43.17 41.93 41.95 1,040,929 -0.70(-1.64%)
Jan 14, 2015 42.40 42.89 41.99 42.65 1,738,664 -0.18(-0.42%)
Jan 13, 2015 42.87 43.89 42.46 42.83 1,396,848 +0.20(+0.47%)
Jan 12, 2015 43.39 43.49 42.57 42.63 1,098,777 -0.80(-1.84%)
Jan 09, 2015 43.51 43.66 42.80 43.43 937,131 +0.10(+0.23%)
Jan 08, 2015 43.24 43.90 43.05 43.33 1,817,709 +0.55(+1.29%)
Jan 07, 2015 43.13 43.25 42.61 42.78 1,665,021 +0.15(+0.35%)
Jan 06, 2015 43.33 43.60 42.28 42.63 1,662,933 -0.44(-1.02%)
Jan 05, 2015 43.69 43.80 42.52 43.07 1,988,671 -0.93(-2.11%)
Jan 02, 2015 43.97 44.23 43.23 44.00 1,349,813 +0.32(+0.73%)
Dec 31, 2014 44.64 43.68 43.68 43.68 1,000,200 -0.93(-2.08%)
Dec 30, 2014 44.81 45.25 44.37 44.61 1,045,502 -0.33(-0.73%)
Dec 29, 2014 44.81 45.31 44.63 44.94 982,490 -0.03(-0.07%)
Dec 26, 2014 45.24 45.60 44.94 44.97 1,042,800 -0.25(-0.55%)
Dec 24, 2014 44.90 45.22 45.22 45.22 1,031,100 +0.41(+0.91%)
Dec 23, 2014 44.60 45.59 44.60 44.81 2,419,649 +0.59(+1.33%)
Dec 22, 2014 44.29 44.55 44.00 44.22 1,561,083 -0.07(-0.16%)
Dec 19, 2014 43.17 44.54 43.09 44.29 2,922,952 +1.30(+3.02%)
Dec 18, 2014 42.05 43.02 41.92 42.99 2,687,932 +1.71(+4.14%)
Dec 17, 2014 40.78 41.42 40.31 41.28 2,634,347 +0.41(+1.00%)
Dec 16, 2014 41.61 41.78 40.85 40.87 2,418,126 -0.77(-1.85%)
Dec 15, 2014 41.67 41.98 40.97 41.64 1,771,130 +0.11(+0.26%)
Dec 12, 2014 42.14 42.45 41.53 41.53 1,591,743 -1.07(-2.51%)
Dec 11, 2014 42.83 43.40 42.44 42.60 1,118,280 +0.08(+0.19%)
Dec 10, 2014 43.48 43.91 42.46 42.52 1,622,647 -0.96(-2.21%)
Dec 09, 2014 42.95 43.53 42.79 43.48 1,761,333 +0.08(+0.18%)
Dec 08, 2014 44.27 44.62 43.19 43.40 1,491,376 -1.14(-2.56%)
Dec 05, 2014 44.41 44.75 44.34 44.54 2,418,228 +0.11(+0.25%)
Dec 04, 2014 45.00 45.07 44.34 44.43 1,353,724 -0.68(-1.51%)
Dec 03, 2014 44.60 45.26 44.51 45.11 894,921 +0.53(+1.19%)
Dec 02, 2014 44.51 44.89 44.08 44.58 1,024,677 +0.15(+0.34%)
Dec 01, 2014 44.89 45.05 44.39 44.43 1,487,200 -0.71(-1.57%)
Nov 28, 2014 44.99 45.64 44.95 45.14 701,871 +0.28(+0.62%)
Nov 26, 2014 44.93 44.86 44.86 44.86 941,100 -0.06(-0.13%)
Nov 25, 2014 45.32 45.54 44.91 44.92 2,044,013 -0.23(-0.51%)
Nov 24, 2014 44.64 45.40 44.23 45.15 1,285,940 +0.58(+1.30%)
Nov 21, 2014 44.73 45.39 44.40 44.57 1,568,247 +0.11(+0.25%)
Nov 20, 2014 44.60 44.89 44.25 44.46 1,248,258 -0.31(-0.69%)
Nov 19, 2014 44.68 44.94 44.23 44.77 1,549,785 +0.04(+0.09%)
Nov 18, 2014 44.81 45.14 44.70 44.73 1,605,771 -0.08(-0.18%)
Nov 17, 2014 44.20 45.25 44.14 44.81 2,046,017 +0.56(+1.27%)
Nov 14, 2014 44.52 44.69 44.17 44.25 1,806,894 -0.35(-0.78%)
Nov 13, 2014 44.46 44.70 44.08 44.60 1,594,116 +0.02(+0.04%)
Nov 12, 2014 43.59 44.66 43.33 44.58 1,492,501 +0.87(+1.99%)
Nov 11, 2014 43.17 44.11 43.17 43.71 1,525,596 +0.18(+0.41%)
Nov 10, 2014 42.69 43.76 42.60 43.53 2,159,321 +0.82(+1.92%)
Nov 07, 2014 42.62 43.03 42.01 42.71 2,446,884 +0.03(+0.07%)
Nov 06, 2014 42.71 44.27 42.04 42.68 5,443,608 +1.62(+3.95%)
Nov 05, 2014 42.16 42.17 40.90 41.06 2,341,247 -0.66(-1.58%)
Nov 04, 2014 41.64 41.93 41.45 41.72 849,448 -0.10(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.