Teradata Corp (NY: TDC )

34.76 +0.26 (+0.75%)
Official Closing Price Updated: 6:30 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 34.23 34.89 34.23 34.76 468,220 +0.26(+0.75%)
Jan 26, 2023 34.43 34.56 33.89 34.50 571,807 +0.54(+1.59%)
Jan 25, 2023 33.10 33.98 32.90 33.96 585,125 +0.48(+1.43%)
Jan 24, 2023 33.94 34.39 33.47 33.48 398,649 -0.48(-1.41%)
Jan 23, 2023 33.09 33.99 32.93 33.96 600,139 +0.94(+2.85%)
Jan 20, 2023 32.53 33.12 32.38 33.02 487,441 +0.52(+1.60%)
Jan 19, 2023 32.70 32.91 32.33 32.50 396,131 -0.38(-1.16%)
Jan 18, 2023 33.48 33.72 32.85 32.88 736,407 -0.35(-1.05%)
Jan 17, 2023 33.06 33.36 32.96 33.23 622,370 +0.10(+0.30%)
Jan 13, 2023 33.37 33.53 33.01 33.13 655,341 -0.52(-1.55%)
Jan 12, 2023 33.35 33.67 33.06 33.65 744,342 +0.36(+1.08%)
Jan 11, 2023 33.05 33.68 33.02 33.29 720,240 +0.28(+0.85%)
Jan 10, 2023 33.19 33.43 32.73 33.01 620,907 -0.58(-1.73%)
Jan 09, 2023 33.89 34.38 33.52 33.59 385,417 -0.07(-0.21%)
Jan 06, 2023 34.02 34.02 33.20 33.66 437,515 -0.15(-0.44%)
Jan 05, 2023 33.81 34.30 33.50 33.81 887,833 -0.34(-1.00%)
Jan 04, 2023 33.77 34.31 33.37 34.15 841,669 +0.77(+2.31%)
Jan 03, 2023 34.17 34.42 32.97 33.38 674,646 -0.28(-0.83%)
Dec 30, 2022 33.19 33.76 33.12 33.66 472,579 -0.08(-0.24%)
Dec 29, 2022 33.22 33.82 33.14 33.74 358,815 +0.90(+2.74%)
Dec 28, 2022 33.17 33.43 32.79 32.84 527,855 -0.51(-1.53%)
Dec 27, 2022 33.05 33.52 32.85 33.35 619,009 +0.13(+0.39%)
Dec 23, 2022 33.33 33.61 32.76 33.22 380,573 -0.21(-0.63%)
Dec 22, 2022 32.96 33.45 32.51 33.43 709,206 +0.08(+0.24%)
Dec 21, 2022 33.34 33.77 33.17 33.35 656,407 +0.15(+0.45%)
Dec 20, 2022 32.37 33.36 32.28 33.20 674,224 +0.55(+1.68%)
Dec 19, 2022 33.12 33.20 32.52 32.65 602,020 -0.54(-1.63%)
Dec 16, 2022 33.13 33.42 32.73 33.19 1,963,767 -0.14(-0.42%)
Dec 15, 2022 34.07 34.12 33.24 33.33 626,657 -1.44(-4.14%)
Dec 14, 2022 34.67 35.10 34.24 34.77 718,734 -0.06(-0.17%)
Dec 13, 2022 35.38 35.50 34.39 34.83 789,344 +0.79(+2.32%)
Dec 12, 2022 33.75 34.19 33.59 34.04 462,907 +0.34(+1.01%)
Dec 09, 2022 33.72 34.26 33.63 33.70 631,914 -0.19(-0.56%)
Dec 08, 2022 33.28 34.07 33.20 33.89 484,182 +0.85(+2.57%)
Dec 07, 2022 33.66 33.89 33.04 33.04 719,238 -0.72(-2.13%)
Dec 06, 2022 34.20 34.28 33.21 33.76 945,868 -0.43(-1.26%)
Dec 05, 2022 34.46 34.71 33.96 34.19 598,876 -0.59(-1.70%)
Dec 02, 2022 34.06 35.05 34.00 34.78 558,157 +0.03(+0.09%)
Dec 01, 2022 34.20 34.91 34.16 34.75 667,815 +0.60(+1.76%)
Nov 30, 2022 32.90 34.15 32.68 34.15 947,182 +1.20(+3.64%)
Nov 29, 2022 32.85 33.10 32.52 32.95 641,322 +0.12(+0.37%)
Nov 28, 2022 33.30 33.50 32.77 32.83 594,751 -0.59(-1.77%)
Nov 25, 2022 32.95 33.51 32.86 33.42 350,905 +0.21(+0.63%)
Nov 23, 2022 33.04 33.33 32.84 33.21 766,486 +0.32(+0.97%)
Nov 22, 2022 32.09 32.98 31.83 32.89 3,080,526 +0.89(+2.78%)
Nov 21, 2022 31.59 32.09 31.46 32.00 800,793 +0.17(+0.53%)
Nov 18, 2022 32.90 32.90 31.77 31.83 1,096,890 -0.72(-2.21%)
Nov 17, 2022 32.50 32.90 32.24 32.55 828,069 -0.55(-1.66%)
Nov 16, 2022 33.68 33.69 32.93 33.10 1,287,767 -0.89(-2.62%)
Nov 15, 2022 33.23 34.12 33.23 33.99 1,649,002 +1.37(+4.20%)
Nov 14, 2022 32.50 33.22 31.53 32.62 2,725,714 -0.17(-0.52%)
Nov 11, 2022 31.50 33.94 31.03 32.79 3,379,084 +1.58(+5.06%)
Nov 10, 2022 30.80 31.48 30.66 31.21 2,709,347 +1.33(+4.45%)
Nov 09, 2022 30.63 30.91 29.88 29.88 1,243,706 -1.10(-3.55%)
Nov 08, 2022 31.50 32.60 30.49 30.98 1,625,049 +0.94(+3.13%)
Nov 07, 2022 29.64 30.10 29.28 30.04 982,949 +0.49(+1.66%)
Nov 04, 2022 30.28 30.28 29.18 29.55 896,072 -0.47(-1.57%)
Nov 03, 2022 30.38 30.38 29.70 30.02 567,067 -0.61(-1.99%)
Nov 02, 2022 31.98 30.59 30.63 829,669 -1.45(-4.52%)
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.