Teradata Corp (NY: TDC )

38.67 -0.70 (-1.78%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 44.11 44.56 44.03 44.38 1,816,527 +0.12(+0.27%)
Jan 30, 2019 44.15 44.26 43.87 44.26 1,053,505 +0.30(+0.68%)
Jan 29, 2019 44.11 44.21 43.75 43.96 726,737 -0.19(-0.43%)
Jan 28, 2019 43.91 44.33 43.71 44.15 910,097 -0.18(-0.41%)
Jan 25, 2019 44.25 44.58 44.13 44.33 1,252,200 +0.31(+0.70%)
Jan 24, 2019 43.66 44.25 43.52 44.02 889,863 +0.43(+0.99%)
Jan 23, 2019 43.53 43.65 43.05 43.59 1,032,546 +0.23(+0.53%)
Jan 22, 2019 43.81 43.88 42.95 43.36 1,094,701 -0.62(-1.41%)
Jan 18, 2019 43.75 44.31 43.57 43.98 1,573,800 +0.66(+1.52%)
Jan 17, 2019 42.93 43.65 42.65 43.32 1,266,761 +0.46(+1.07%)
Jan 16, 2019 42.51 43.12 42.16 42.86 2,289,567 +1.14(+2.73%)
Jan 15, 2019 40.19 41.92 40.00 41.72 1,537,849 +1.63(+4.07%)
Jan 14, 2019 39.81 40.19 39.36 40.09 1,248,513 -0.02(-0.05%)
Jan 11, 2019 39.80 40.25 39.77 40.11 1,045,000 +0.07(+0.17%)
Jan 10, 2019 39.78 40.10 39.58 40.04 762,155 +0.05(+0.13%)
Jan 09, 2019 39.96 40.04 39.70 39.99 796,683 +0.07(+0.18%)
Jan 08, 2019 39.62 39.97 39.38 39.92 1,267,826 +0.75(+1.91%)
Jan 07, 2019 38.50 39.28 38.44 39.17 675,635 +0.76(+1.98%)
Jan 04, 2019 37.59 38.47 37.47 38.41 1,369,100 +1.42(+3.84%)
Jan 03, 2019 37.30 37.51 36.48 36.99 1,141,847 -0.76(-2.01%)
Jan 02, 2019 37.65 38.22 37.39 37.75 1,220,668 -0.61(-1.59%)
Dec 31, 2018 37.66 38.38 37.35 38.36 1,316,800 +0.92(+2.46%)
Dec 28, 2018 37.47 37.73 36.83 37.44 920,400 +0.13(+0.35%)
Dec 27, 2018 36.26 37.32 36.11 37.31 710,843 +0.55(+1.50%)
Dec 26, 2018 35.68 36.80 35.47 36.76 1,089,644 +1.32(+3.72%)
Dec 24, 2018 35.66 36.13 35.44 35.44 594,300 -0.45(-1.25%)
Dec 21, 2018 36.61 36.74 35.61 35.89 3,032,200 -0.70(-1.91%)
Dec 20, 2018 36.48 36.87 35.92 36.59 1,171,203 +0.02(+0.05%)
Dec 19, 2018 36.43 37.26 36.05 36.57 1,013,233 +0.13(+0.36%)
Dec 18, 2018 37.10 37.28 36.23 36.44 1,361,787 -0.24(-0.65%)
Dec 17, 2018 37.21 37.66 36.56 36.68 1,329,194 -0.74(-1.98%)
Dec 14, 2018 37.15 37.68 36.84 37.42 1,258,200 -0.07(-0.19%)
Dec 13, 2018 38.20 38.25 36.97 37.49 1,718,257 -0.51(-1.34%)
Dec 12, 2018 37.81 38.44 37.56 38.00 1,220,481 +0.66(+1.77%)
Dec 11, 2018 37.37 37.51 37.08 37.34 1,522,280 +0.65(+1.77%)
Dec 10, 2018 36.68 37.37 36.30 36.69 1,317,733 -0.09(-0.24%)
Dec 07, 2018 37.59 37.88 36.52 36.78 943,300 -0.92(-2.44%)
Dec 06, 2018 36.84 37.74 36.69 37.70 928,921 +0.12(+0.32%)
Dec 04, 2018 38.26 38.47 37.19 37.58 960,500 -0.68(-1.78%)
Dec 03, 2018 38.13 38.44 37.57 38.26 1,185,797 +0.63(+1.67%)
Nov 30, 2018 37.80 38.07 37.39 37.63 1,296,900 -0.17(-0.45%)
Nov 29, 2018 37.63 38.27 37.41 37.80 722,565 -0.11(-0.29%)
Nov 28, 2018 37.03 37.92 36.82 37.91 1,216,832 +1.15(+3.13%)
Nov 27, 2018 36.55 37.06 36.53 36.76 557,648 -0.05(-0.14%)
Nov 26, 2018 36.83 37.29 36.62 36.81 908,017 +0.47(+1.29%)
Nov 23, 2018 35.73 36.60 35.70 36.34 217,500 +0.32(+0.89%)
Nov 21, 2018 36.02 36.02 36.02 0 +0.27(+0.76%)
Nov 20, 2018 35.22 36.28 34.67 35.75 1,833,598 -0.12(-0.33%)
Nov 19, 2018 37.42 37.53 35.52 35.87 1,600,749 -1.86(-4.93%)
Nov 16, 2018 37.68 37.98 37.56 37.73 1,191,200 -0.11(-0.29%)
Nov 15, 2018 37.21 38.10 37.12 37.84 1,413,089 +0.44(+1.18%)
Nov 14, 2018 38.13 38.16 37.28 37.40 647,968 -0.35(-0.93%)
Nov 13, 2018 37.69 38.34 37.46 37.75 1,072,929 +0.11(+0.29%)
Nov 12, 2018 37.47 37.94 37.12 37.64 1,118,105 -0.02(-0.05%)
Nov 09, 2018 37.84 38.00 37.27 37.66 595,800 -0.50(-1.31%)
Nov 08, 2018 38.20 38.48 37.95 38.16 783,449 -0.34(-0.88%)
Nov 07, 2018 37.45 38.51 37.28 38.50 1,248,454 +2.07(+5.68%)
Nov 06, 2018 36.03 36.56 35.46 36.43 1,089,015 +0.21(+0.58%)
Nov 05, 2018 35.71 36.52 34.88 36.22 1,394,785 +0.45(+1.26%)
Nov 02, 2018 37.11 37.34 35.08 35.77 2,942,900 -0.85(-2.32%)
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.