Skip to main content

Teradata Corp (NY: TDC )

32.23 -0.18 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 32.46 32.55 31.81 32.23 689,538 -0.18(-0.56%)
Oct 30, 2024 32.60 33.14 32.40 32.41 524,779 -0.19(-0.58%)
Oct 29, 2024 32.15 32.72 32.12 32.60 634,707 +0.47(+1.46%)
Oct 28, 2024 32.26 32.61 32.13 32.13 381,006 +0.15(+0.47%)
Oct 25, 2024 31.92 32.27 31.89 31.98 371,136 +0.19(+0.60%)
Oct 24, 2024 31.70 32.06 31.57 31.79 578,768 +0.19(+0.60%)
Oct 23, 2024 31.92 32.11 31.52 31.60 676,155 -0.40(-1.25%)
Oct 22, 2024 32.14 32.44 31.93 32.00 404,263 -0.26(-0.81%)
Oct 21, 2024 32.36 32.60 32.15 32.26 421,264 -0.10(-0.31%)
Oct 18, 2024 32.29 32.53 32.26 32.36 318,790 +0.02(+0.06%)
Oct 17, 2024 32.50 32.55 32.22 32.34 446,000 +0.12(+0.37%)
Oct 16, 2024 32.20 32.38 31.95 32.22 955,570 +0.22(+0.69%)
Oct 15, 2024 31.97 32.18 31.75 32.00 794,766 +0.28(+0.88%)
Oct 14, 2024 31.67 31.76 31.45 31.72 435,686 +0.25(+0.79%)
Oct 11, 2024 31.23 31.62 31.20 31.47 470,222 +0.30(+0.96%)
Oct 10, 2024 30.70 31.29 30.55 31.17 482,807 +0.41(+1.33%)
Oct 09, 2024 30.41 30.76 30.10 30.76 536,206 +0.51(+1.69%)
Oct 08, 2024 30.20 30.91 30.08 30.25 483,760 +0.04(+0.13%)
Oct 07, 2024 30.19 30.39 30.10 30.21 450,964 -0.14(-0.46%)
Oct 04, 2024 30.09 30.36 29.98 30.35 401,098 +0.61(+2.05%)
Oct 03, 2024 29.63 29.78 29.47 29.74 410,024 -0.23(-0.77%)
Oct 02, 2024 29.58 30.11 29.42 29.97 444,297 +0.35(+1.18%)
Oct 01, 2024 30.32 30.33 29.45 29.62 613,321 -0.72(-2.37%)
Sep 30, 2024 30.24 30.46 30.07 30.34 668,020 -0.01(-0.03%)
Sep 27, 2024 30.37 30.78 30.14 30.35 601,821 +0.19(+0.63%)
Sep 26, 2024 29.52 30.17 29.52 30.16 987,309 +0.92(+3.15%)
Sep 25, 2024 29.17 29.55 29.07 29.24 742,903 -0.01(-0.03%)
Sep 24, 2024 29.50 29.50 29.08 29.25 443,336 -0.07(-0.24%)
Sep 23, 2024 29.10 29.47 28.92 29.32 467,499 +0.25(+0.86%)
Sep 20, 2024 29.06 29.58 28.91 29.07 1,748,029 -0.02(-0.07%)
Sep 19, 2024 29.38 29.38 28.91 29.09 588,332 +0.45(+1.57%)
Sep 18, 2024 28.77 29.38 28.54 28.64 700,910 -0.19(-0.66%)
Sep 17, 2024 29.14 29.14 28.52 28.83 715,070 +0.00(+0.00%)
Sep 16, 2024 28.69 29.02 28.44 28.83 657,454 +0.32(+1.12%)
Sep 13, 2024 28.01 28.72 27.78 28.51 637,349 +0.73(+2.63%)
Sep 12, 2024 27.77 27.95 27.39 27.78 617,591 +0.11(+0.40%)
Sep 11, 2024 27.40 27.73 27.03 27.67 636,666 +0.09(+0.33%)
Sep 10, 2024 27.51 27.70 27.38 27.58 575,224 +0.22(+0.80%)
Sep 09, 2024 27.48 27.68 27.25 27.36 586,804 -0.04(-0.15%)
Sep 06, 2024 27.62 27.80 27.29 27.40 614,405 -0.26(-0.94%)
Sep 05, 2024 27.87 27.91 27.46 27.66 637,739 -0.26(-0.93%)
Sep 04, 2024 27.47 27.96 27.21 27.92 765,953 +0.17(+0.61%)
Sep 03, 2024 28.07 28.42 27.70 27.75 723,754 -0.49(-1.74%)
Aug 30, 2024 28.45 28.52 27.92 28.24 1,540,287 -0.04(-0.14%)
Aug 29, 2024 28.22 28.80 28.10 28.28 615,901 +0.37(+1.33%)
Aug 28, 2024 27.83 28.18 27.52 27.91 667,355 -0.05(-0.18%)
Aug 27, 2024 27.73 27.98 27.59 27.96 410,791 -0.14(-0.50%)
Aug 26, 2024 28.29 28.58 28.07 28.10 690,896 -0.03(-0.11%)
Aug 23, 2024 27.81 28.16 27.79 28.13 635,203 +0.53(+1.92%)
Aug 22, 2024 28.07 28.14 27.55 27.60 592,945 -0.47(-1.67%)
Aug 21, 2024 27.67 28.09 27.65 28.07 827,332 +0.59(+2.15%)
Aug 20, 2024 27.74 28.06 27.46 27.48 597,470 -0.41(-1.47%)
Aug 19, 2024 27.61 27.92 27.54 27.89 572,946 +0.29(+1.05%)
Aug 16, 2024 27.28 27.68 27.27 27.60 654,975 +0.22(+0.80%)
Aug 15, 2024 27.20 27.55 27.04 27.38 792,048 +0.71(+2.66%)
Aug 14, 2024 26.98 27.16 26.46 26.67 579,686 -0.27(-1.00%)
Aug 13, 2024 25.94 27.03 25.94 26.94 1,136,064 +1.12(+4.34%)
Aug 12, 2024 25.99 26.24 25.77 25.82 981,700 -0.13(-0.50%)
Aug 09, 2024 25.17 25.98 25.14 25.95 1,252,934 +0.83(+3.30%)
Aug 08, 2024 24.94 25.26 24.45 25.12 1,971,779 +0.61(+2.49%)
Aug 07, 2024 25.38 25.70 24.50 24.51 2,503,914 -0.54(-2.16%)
Aug 06, 2024 25.00 25.79 24.02 25.05 3,440,323 -4.10(-14.07%)
Aug 05, 2024 29.03 29.64 29.00 29.15 977,425 -1.31(-4.30%)
Aug 02, 2024 30.55 30.67 29.95 30.46 794,282 -0.89(-2.84%)
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.