Teradata Corp (NY: TDC )

38.67 -0.70 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 13.69 13.83 13.10 13.13 0 -0.57(-4.16%)
Jan 29, 2009 13.98 14.05 13.61 13.70 924,540 -0.42(-2.97%)
Jan 28, 2009 14.16 14.24 13.94 14.12 803,423 +0.12(+0.86%)
Jan 27, 2009 13.84 14.09 13.83 14.00 775,667 +0.12(+0.86%)
Jan 26, 2009 13.97 14.28 13.70 13.88 768,646 -0.05(-0.36%)
Jan 23, 2009 14.13 14.19 13.70 13.93 920,347 -0.30(-2.11%)
Jan 22, 2009 14.20 14.55 14.03 14.23 1,377,614 -0.38(-2.60%)
Jan 21, 2009 14.47 14.65 13.95 14.61 1,380,449 +0.30(+2.10%)
Jan 20, 2009 15.29 15.38 14.28 14.31 1,536,371 -0.92(-6.04%)
Jan 16, 2009 14.71 15.30 14.60 15.23 1,196,174 +0.67(+4.60%)
Jan 15, 2009 14.24 14.72 13.94 14.56 1,437,056 +0.38(+2.68%)
Jan 14, 2009 14.68 14.68 14.02 14.18 1,849,208 -0.70(-4.70%)
Jan 13, 2009 15.12 15.28 14.78 14.88 1,129,312 -0.17(-1.13%)
Jan 12, 2009 15.51 15.51 14.86 15.05 1,161,721 -0.37(-2.40%)
Jan 09, 2009 15.93 16.05 15.39 15.42 695,945 -0.57(-3.56%)
Jan 08, 2009 15.52 16.02 15.31 15.99 686,989 +0.47(+3.03%)
Jan 07, 2009 15.32 15.72 15.07 15.52 688,868 +0.02(+0.13%)
Jan 06, 2009 15.65 15.73 15.15 15.50 983,659 +0.00(+0.00%)
Jan 05, 2009 15.76 15.76 15.14 15.50 1,008,757 -0.42(-2.64%)
Jan 02, 2009 14.99 16.01 14.59 15.92 0 +1.09(+7.35%)
Jan 01, 2009 14.75 15.01 14.66 14.83 0 +0.00(+0.00%)
Dec 31, 2008 14.75 15.01 14.66 14.83 744,804 -0.04(-0.27%)
Dec 30, 2008 14.34 14.90 14.12 14.87 566,361 +0.46(+3.19%)
Dec 29, 2008 14.51 14.61 14.07 14.41 419,913 -0.19(-1.30%)
Dec 26, 2008 14.29 14.67 14.17 14.60 201,710 +0.32(+2.24%)
Dec 24, 2008 13.99 14.34 13.96 14.28 210,170 +0.15(+1.06%)
Dec 23, 2008 14.55 14.57 14.01 14.13 609,561 -0.27(-1.87%)
Dec 22, 2008 15.12 15.12 14.09 14.40 833,590 -0.67(-4.45%)
Dec 19, 2008 14.68 15.57 14.68 15.07 1,418,618 +0.08(+0.53%)
Dec 18, 2008 15.48 15.57 14.71 14.99 1,183,723 -0.47(-3.04%)
Dec 17, 2008 14.74 15.68 14.39 15.46 1,814,106 +0.44(+2.93%)
Dec 16, 2008 14.35 15.08 14.35 15.02 1,059,127 +0.83(+5.85%)
Dec 15, 2008 14.93 15.03 13.96 14.19 1,242,855 -0.73(-4.89%)
Dec 12, 2008 14.39 15.03 14.13 14.92 1,766,139 +0.11(+0.74%)
Dec 11, 2008 14.50 15.21 14.47 14.81 1,597,679 +0.04(+0.27%)
Dec 10, 2008 14.42 14.82 14.42 14.77 854,968 +0.33(+2.29%)
Dec 09, 2008 14.16 14.73 14.01 14.44 918,340 +0.16(+1.12%)
Dec 08, 2008 13.65 14.52 13.65 14.28 804,764 +0.64(+4.69%)
Dec 05, 2008 13.06 13.69 12.62 13.64 1,209,910 +0.46(+3.49%)
Dec 04, 2008 13.60 14.03 12.97 13.18 1,162,137 -0.68(-4.91%)
Dec 03, 2008 13.29 13.92 13.13 13.86 1,026,615 +0.09(+0.65%)
Dec 02, 2008 13.03 13.81 12.93 13.77 1,510,593 +0.98(+7.66%)
Dec 01, 2008 12.99 13.37 12.68 12.79 1,353,874 -0.64(-4.77%)
Nov 28, 2008 13.76 13.76 13.18 13.43 322,651 -0.08(-0.59%)
Nov 26, 2008 13.00 13.55 12.81 13.51 960,611 +0.31(+2.35%)
Nov 25, 2008 12.69 13.24 12.57 13.20 1,424,875 +0.71(+5.68%)
Nov 24, 2008 12.18 12.68 12.00 12.49 1,538,039 +0.43(+3.57%)
Nov 21, 2008 11.64 12.06 11.11 12.06 1,668,523 +0.60(+5.24%)
Nov 20, 2008 11.73 12.00 11.43 11.46 1,956,349 -0.31(-2.63%)
Nov 19, 2008 12.29 12.44 11.74 11.77 1,443,814 -0.64(-5.16%)
Nov 18, 2008 12.55 12.55 11.93 12.41 1,570,206 -0.06(-0.48%)
Nov 17, 2008 11.85 12.91 11.81 12.47 1,416,157 +0.46(+3.83%)
Nov 14, 2008 12.64 13.00 11.93 12.01 1,694,247 -0.81(-6.32%)
Nov 13, 2008 12.56 13.01 11.80 12.82 1,900,086 +0.22(+1.75%)
Nov 12, 2008 13.13 13.62 12.55 12.60 1,305,503 -0.73(-5.48%)
Nov 11, 2008 13.88 14.09 13.16 13.33 1,653,029 -0.94(-6.59%)
Nov 10, 2008 14.60 14.84 14.08 14.27 706,417 -0.21(-1.45%)
Nov 07, 2008 14.67 14.83 14.13 14.48 1,258,625 -0.03(-0.21%)
Nov 06, 2008 15.42 15.60 14.38 14.51 1,048,119 -0.98(-6.33%)
Nov 05, 2008 16.03 16.63 15.44 15.49 825,572 -1.16(-6.97%)
Nov 04, 2008 15.68 17.49 15.68 16.65 1,952,147 +1.34(+8.75%)
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.