Skip to main content

Teradata Corp (NY: TDC )

30.87 -3.52 (-10.24%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 33.46 33.65 30.60 30.87 1,292,657 -3.52(-10.24%)
Jul 18, 2024 34.99 35.59 34.33 34.39 597,960 -0.58(-1.66%)
Jul 17, 2024 34.75 35.13 34.67 34.97 515,859 +0.07(+0.20%)
Jul 16, 2024 34.15 35.06 34.06 34.90 643,736 +0.91(+2.68%)
Jul 15, 2024 34.23 34.30 33.79 33.99 706,725 -0.13(-0.38%)
Jul 12, 2024 34.49 34.49 33.97 34.12 637,297 -0.23(-0.67%)
Jul 11, 2024 33.62 34.38 33.42 34.35 816,988 +1.19(+3.59%)
Jul 10, 2024 33.20 33.38 32.86 33.16 635,586 -0.04(-0.12%)
Jul 09, 2024 33.94 33.94 33.11 33.20 686,841 -0.73(-2.15%)
Jul 08, 2024 34.08 34.28 33.81 33.93 718,048 -0.14(-0.41%)
Jul 05, 2024 34.30 34.33 33.72 34.07 1,199,962 -0.49(-1.42%)
Jul 03, 2024 34.45 34.74 34.36 34.56 248,996 +0.11(+0.32%)
Jul 02, 2024 34.81 34.92 34.19 34.45 660,641 -0.25(-0.72%)
Jul 01, 2024 34.54 34.91 34.43 34.70 482,692 +0.14(+0.41%)
Jun 28, 2024 34.79 35.03 34.40 34.56 1,030,433 -0.08(-0.23%)
Jun 27, 2024 34.07 34.70 33.92 34.64 528,810 +0.72(+2.12%)
Jun 26, 2024 33.99 34.11 33.68 33.92 551,580 -0.17(-0.50%)
Jun 25, 2024 34.35 34.35 33.89 34.09 536,528 -0.21(-0.61%)
Jun 24, 2024 34.12 34.70 34.06 34.30 615,940 -0.07(-0.20%)
Jun 21, 2024 33.81 34.42 33.81 34.37 1,952,048 +0.64(+1.90%)
Jun 20, 2024 33.00 33.79 32.84 33.73 748,356 +0.80(+2.43%)
Jun 18, 2024 33.25 33.38 32.84 32.93 521,285 -0.39(-1.17%)
Jun 17, 2024 33.28 33.43 32.80 33.32 483,199 -0.12(-0.36%)
Jun 14, 2024 33.27 33.51 32.84 33.44 737,825 -0.04(-0.12%)
Jun 13, 2024 33.68 33.84 33.36 33.48 843,576 -0.23(-0.68%)
Jun 12, 2024 33.70 34.00 33.47 33.71 819,527 +0.44(+1.32%)
Jun 11, 2024 32.66 33.32 32.44 33.27 662,998 +0.49(+1.49%)
Jun 10, 2024 32.00 32.83 31.86 32.78 691,346 +0.47(+1.45%)
Jun 07, 2024 32.03 32.41 31.85 32.31 538,312 +0.15(+0.47%)
Jun 06, 2024 32.18 32.25 31.95 32.16 636,627 +0.02(+0.06%)
Jun 05, 2024 32.22 32.29 31.58 32.14 733,616 +0.24(+0.75%)
Jun 04, 2024 31.98 32.24 31.62 31.90 660,123 -0.26(-0.81%)
Jun 03, 2024 33.05 33.06 32.08 32.16 801,436 -0.45(-1.38%)
May 31, 2024 31.71 32.70 31.48 32.61 1,788,002 +0.94(+2.97%)
May 30, 2024 31.67 31.88 31.54 31.67 924,147 -0.09(-0.28%)
May 29, 2024 31.53 31.93 31.51 31.76 754,703 -0.11(-0.35%)
May 28, 2024 32.15 32.28 31.69 31.87 762,726 +0.02(+0.06%)
May 24, 2024 32.66 32.74 31.66 31.85 964,034 -0.81(-2.48%)
May 23, 2024 33.18 33.18 32.37 32.66 886,946 -0.34(-1.03%)
May 22, 2024 32.90 33.30 32.84 33.00 690,845 +0.12(+0.36%)
May 21, 2024 33.31 33.50 32.70 32.88 644,624 -0.65(-1.94%)
May 20, 2024 33.53 33.56 33.25 33.53 601,980 -0.04(-0.12%)
May 17, 2024 33.95 34.10 33.55 33.57 478,628 -0.39(-1.15%)
May 16, 2024 34.26 34.26 33.90 33.96 569,150 -0.32(-0.93%)
May 15, 2024 34.33 34.48 33.91 34.28 808,734 +0.35(+1.03%)
May 14, 2024 34.41 34.46 33.52 33.93 1,116,297 -0.21(-0.62%)
May 13, 2024 33.11 34.20 32.97 34.14 1,165,925 +1.12(+3.39%)
May 10, 2024 33.07 33.47 32.69 33.02 775,816 +0.14(+0.43%)
May 09, 2024 32.75 33.31 32.63 32.88 1,178,258 +0.18(+0.55%)
May 08, 2024 32.76 33.09 32.49 32.70 1,748,520 -0.02(-0.06%)
May 07, 2024 32.07 34.31 31.61 32.72 4,526,777 -5.24(-13.80%)
May 06, 2024 37.63 38.45 37.63 37.96 1,819,587 +0.72(+1.93%)
May 03, 2024 37.76 37.95 36.87 37.24 869,774 -0.02(-0.05%)
May 02, 2024 37.80 37.80 37.16 37.26 899,494 -0.11(-0.29%)
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.