Skip to main content

Teradata Corp (NY: TDC )

39.25 -0.12 (-0.30%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 39.00 39.44 38.73 39.37 1,168,777 +0.66(+1.70%)
Mar 26, 2024 38.46 38.80 38.42 38.71 972,024 +0.47(+1.23%)
Mar 25, 2024 37.92 38.58 37.92 38.24 932,874 +0.16(+0.42%)
Mar 22, 2024 38.25 38.36 37.98 38.08 648,058 -0.16(-0.42%)
Mar 21, 2024 38.43 38.97 38.03 38.24 825,976 +0.14(+0.37%)
Mar 20, 2024 38.15 38.16 37.35 38.10 1,034,098 -0.07(-0.18%)
Mar 19, 2024 37.51 38.22 37.51 38.17 833,223 +0.49(+1.30%)
Mar 18, 2024 38.01 38.29 37.61 37.68 1,309,090 -0.26(-0.69%)
Mar 15, 2024 37.46 38.33 37.46 37.94 5,145,683 +0.19(+0.50%)
Mar 14, 2024 38.08 38.08 37.53 37.75 1,194,370 -0.31(-0.81%)
Mar 13, 2024 38.04 38.32 37.93 38.06 899,336 -0.04(-0.10%)
Mar 12, 2024 38.10 38.42 37.87 38.10 806,380 +0.08(+0.21%)
Mar 11, 2024 37.83 38.48 37.83 38.02 899,757 -0.04(-0.11%)
Mar 08, 2024 38.63 38.82 37.92 38.06 893,397 -0.35(-0.91%)
Mar 07, 2024 38.99 39.19 38.22 38.41 1,132,648 -0.41(-1.06%)
Mar 06, 2024 38.28 38.89 38.01 38.82 1,371,884 +1.11(+2.94%)
Mar 05, 2024 37.70 37.90 37.23 37.71 1,168,519 -0.35(-0.92%)
Mar 04, 2024 38.48 38.74 37.93 38.06 1,358,226 -0.50(-1.30%)
Mar 01, 2024 37.45 38.62 37.27 38.56 1,124,166 +0.94(+2.50%)
Feb 29, 2024 37.11 37.75 37.11 37.62 1,862,534 +0.73(+1.98%)
Feb 28, 2024 37.00 37.48 36.84 36.89 1,627,558 -0.38(-1.02%)
Feb 27, 2024 37.59 37.95 37.21 37.27 1,274,756 -0.33(-0.88%)
Feb 26, 2024 37.81 38.43 37.59 37.60 913,000 -0.21(-0.56%)
Feb 23, 2024 39.00 39.00 37.73 37.81 1,165,871 -0.60(-1.56%)
Feb 22, 2024 38.29 38.53 37.54 38.41 1,273,370 +0.72(+1.91%)
Feb 21, 2024 37.44 38.13 37.44 37.69 978,452 -0.44(-1.15%)
Feb 20, 2024 37.25 38.14 37.22 38.13 1,464,718 +0.74(+1.98%)
Feb 16, 2024 37.80 38.30 37.35 37.39 1,535,690 -0.57(-1.50%)
Feb 15, 2024 38.83 38.93 37.79 37.96 2,854,149 -0.86(-2.22%)
Feb 14, 2024 38.27 39.09 37.75 38.82 2,676,473 +0.60(+1.57%)
Feb 13, 2024 38.99 39.12 36.72 38.22 7,188,609 -10.57(-21.66%)
Feb 12, 2024 49.00 49.44 48.52 48.79 1,461,247 -0.20(-0.41%)
Feb 09, 2024 48.98 49.30 48.81 48.99 740,899 +0.32(+0.66%)
Feb 08, 2024 48.11 49.15 48.11 48.67 526,724 +0.43(+0.89%)
Feb 07, 2024 47.71 48.40 47.38 48.24 726,944 +0.85(+1.79%)
Feb 06, 2024 47.67 47.95 47.25 47.39 463,715 -0.15(-0.32%)
Feb 05, 2024 47.86 47.97 47.22 47.54 448,797 -0.39(-0.81%)
Feb 02, 2024 47.70 48.23 47.27 47.93 524,632 +0.22(+0.46%)
Feb 01, 2024 46.27 47.84 46.21 47.71 859,899 +1.53(+3.31%)
Jan 31, 2024 47.27 47.27 46.09 46.18 760,536 -1.36(-2.86%)
Jan 30, 2024 47.54 47.99 47.19 47.54 521,397 -0.09(-0.19%)
Jan 29, 2024 47.63 48.03 47.29 47.63 753,925 +0.01(+0.02%)
Jan 26, 2024 47.73 48.14 47.50 47.62 1,372,403 -0.14(-0.29%)
Jan 25, 2024 48.32 48.45 47.40 47.76 561,561 -0.09(-0.19%)
Jan 24, 2024 48.19 48.34 47.59 47.85 538,660 +0.09(+0.19%)
Jan 23, 2024 48.85 48.97 47.72 47.76 573,033 -0.93(-1.91%)
Jan 22, 2024 48.51 49.29 48.36 48.69 602,195 +0.69(+1.44%)
Jan 19, 2024 48.24 48.24 47.69 48.00 538,557 +0.03(+0.06%)
Jan 18, 2024 47.57 48.16 47.05 47.97 873,107 +1.02(+2.17%)
Jan 17, 2024 47.05 47.23 46.65 46.95 830,055 -0.57(-1.20%)
Jan 16, 2024 47.43 48.24 46.92 47.52 1,053,871 -0.35(-0.73%)
Jan 12, 2024 45.90 48.02 45.85 47.87 1,300,003 +2.29(+5.02%)
Jan 11, 2024 44.70 45.64 44.16 45.58 963,911 +1.01(+2.27%)
Jan 10, 2024 43.85 44.61 43.79 44.57 712,187 +0.70(+1.60%)
Jan 09, 2024 43.34 43.94 43.28 43.87 712,625 +0.28(+0.64%)
Jan 08, 2024 42.93 43.59 42.65 43.59 560,781 +1.10(+2.59%)
Jan 05, 2024 42.54 42.94 42.22 42.49 804,913 -0.17(-0.40%)
Jan 04, 2024 42.31 42.94 42.30 42.66 868,313 +0.16(+0.38%)
Jan 03, 2024 43.18 43.42 42.45 42.50 784,839 -1.28(-2.92%)
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.