Teradata Corp (NY: TDC )

39.75 +1.94 (+5.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 38.13 39.84 38.13 39.75 1,799,467 +1.94(+5.13%)
Jun 23, 2022 36.92 37.85 35.94 37.81 947,655 +1.24(+3.39%)
Jun 22, 2022 36.10 36.99 36.10 36.57 912,642 -0.25(-0.68%)
Jun 21, 2022 36.06 36.89 35.50 36.82 808,555 +1.19(+3.34%)
Jun 17, 2022 34.90 36.01 34.80 35.63 1,960,141 +1.00(+2.89%)
Jun 16, 2022 35.38 35.53 34.19 34.63 813,573 -1.61(-4.44%)
Jun 15, 2022 36.30 36.68 35.53 36.24 671,639 +0.27(+0.75%)
Jun 14, 2022 36.79 37.18 35.57 35.97 724,900 -0.95(-2.57%)
Jun 13, 2022 36.28 37.13 35.96 36.92 1,133,891 -0.26(-0.70%)
Jun 10, 2022 37.66 37.88 37.07 37.18 482,305 -1.19(-3.10%)
Jun 09, 2022 38.47 39.16 38.19 38.37 654,240 -0.40(-1.03%)
Jun 08, 2022 39.26 39.53 38.73 38.77 568,486 -0.42(-1.07%)
Jun 07, 2022 37.95 39.23 37.91 39.19 534,997 +0.93(+2.43%)
Jun 06, 2022 38.71 38.88 38.01 38.26 591,537 -0.06(-0.16%)
Jun 03, 2022 38.53 38.97 38.00 38.32 535,347 -0.73(-1.87%)
Jun 02, 2022 37.92 39.11 37.92 39.05 561,780 +1.18(+3.12%)
Jun 01, 2022 38.86 39.24 37.64 37.87 869,663 -0.56(-1.46%)
May 31, 2022 38.10 38.62 37.47 38.43 1,395,254 +0.07(+0.18%)
May 27, 2022 37.81 38.63 37.75 38.36 658,853 +1.02(+2.73%)
May 26, 2022 35.54 37.60 35.23 37.34 785,979 +1.28(+3.55%)
May 25, 2022 34.92 36.32 34.84 36.06 701,297 +1.14(+3.26%)
May 24, 2022 35.12 35.12 34.19 34.92 901,355 -0.72(-2.02%)
May 23, 2022 35.84 36.30 35.46 35.64 703,731 -0.02(-0.06%)
May 20, 2022 36.14 36.94 34.94 35.66 690,218 -0.29(-0.81%)
May 19, 2022 36.25 36.52 35.74 35.95 802,913 -0.41(-1.13%)
May 18, 2022 36.65 36.89 36.05 36.36 744,674 -0.74(-1.99%)
May 17, 2022 36.66 37.21 36.35 37.10 627,915 +1.00(+2.77%)
May 16, 2022 36.28 37.15 36.02 36.10 830,141 -0.48(-1.31%)
May 13, 2022 35.19 37.19 35.19 36.58 1,271,402 +1.91(+5.51%)
May 12, 2022 33.51 35.15 33.40 34.67 1,308,088 +0.91(+2.70%)
May 11, 2022 34.23 34.78 33.59 33.76 1,447,369 -0.65(-1.89%)
May 10, 2022 35.06 35.20 33.38 34.41 1,662,208 -0.09(-0.26%)
May 09, 2022 35.03 36.15 33.93 34.50 1,794,459 -1.34(-3.74%)
May 06, 2022 36.60 37.79 34.93 35.84 3,886,445 -4.05(-10.15%)
May 05, 2022 40.99 40.99 39.41 39.89 2,823,622 -1.66(-4.00%)
May 04, 2022 41.62 41.84 40.44 41.55 1,391,874 +0.17(+0.41%)
May 03, 2022 41.28 41.66 40.68 41.38 1,139,028 +0.10(+0.24%)
May 02, 2022 41.27 41.60 40.38 41.28 999,585 -0.07(-0.17%)
Apr 29, 2022 41.92 42.71 41.30 41.35 851,833 -0.90(-2.13%)
Apr 28, 2022 42.28 42.75 41.23 42.25 821,449 +0.24(+0.57%)
Apr 27, 2022 42.57 43.06 42.00 42.01 1,244,030 -0.71(-1.66%)
Apr 26, 2022 43.35 43.67 42.41 42.72 1,582,284 -0.93(-2.13%)
Apr 25, 2022 43.28 44.06 43.05 43.65 1,661,381 -0.09(-0.21%)
Apr 22, 2022 45.08 45.31 43.66 43.74 1,119,611 -1.40(-3.10%)
Apr 21, 2022 46.07 46.27 44.88 45.14 721,812 -0.64(-1.40%)
Apr 20, 2022 45.82 46.48 45.14 45.78 467,611 +0.35(+0.77%)
Apr 19, 2022 44.90 45.81 44.90 45.43 729,508 +0.13(+0.29%)
Apr 18, 2022 45.72 46.10 45.06 45.30 763,795 -0.38(-0.83%)
Apr 14, 2022 47.24 47.30 45.56 45.68 1,680,265 -1.64(-3.47%)
Apr 13, 2022 46.44 47.55 46.14 47.32 796,249 +0.92(+1.98%)
Apr 12, 2022 47.01 47.52 45.97 46.40 1,635,533 -0.33(-0.71%)
Apr 11, 2022 46.73 47.33 46.50 46.73 1,019,970 -0.25(-0.53%)
Apr 08, 2022 47.56 47.85 46.86 46.98 779,997 -0.52(-1.09%)
Apr 07, 2022 47.09 48.01 47.09 47.50 696,809 +0.11(+0.23%)
Apr 06, 2022 47.15 47.65 46.73 47.39 876,765 -0.41(-0.86%)
Apr 05, 2022 48.52 48.86 47.55 47.80 780,117 -0.88(-1.81%)
Apr 04, 2022 49.06 49.49 48.09 48.68 680,854 -0.50(-1.02%)
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.