Skip to main content

Teradata Corp (NY: TDC )

31.85 -0.81 (-2.48%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 37.03 38.20 37.02 37.37 861,473 +0.27(+0.73%)
Apr 30, 2024 37.60 38.04 37.09 37.10 1,346,801 -0.76(-2.01%)
Apr 29, 2024 37.78 38.07 37.69 37.86 820,335 +0.19(+0.50%)
Apr 26, 2024 37.62 38.28 37.53 37.67 886,257 +0.06(+0.16%)
Apr 25, 2024 36.51 37.65 36.51 37.61 1,010,802 +0.46(+1.24%)
Apr 24, 2024 36.95 37.22 36.70 37.15 933,829 +0.35(+0.95%)
Apr 23, 2024 36.73 37.37 36.70 36.80 681,847 +0.10(+0.27%)
Apr 22, 2024 36.64 36.94 36.44 36.70 880,011 +0.37(+1.02%)
Apr 19, 2024 36.65 36.91 36.18 36.33 928,285 -0.42(-1.14%)
Apr 18, 2024 36.51 37.02 36.20 36.75 784,097 +0.44(+1.21%)
Apr 17, 2024 36.43 36.59 36.23 36.31 1,134,745 +0.06(+0.17%)
Apr 16, 2024 35.66 36.50 35.36 36.25 830,704 +0.48(+1.34%)
Apr 15, 2024 36.25 36.51 35.69 35.77 981,426 -0.54(-1.49%)
Apr 12, 2024 37.25 37.30 36.23 36.31 977,771 -1.19(-3.17%)
Apr 11, 2024 37.98 38.32 37.48 37.50 865,805 -0.25(-0.66%)
Apr 10, 2024 37.87 38.22 37.56 37.75 676,101 -0.84(-2.18%)
Apr 09, 2024 38.38 38.82 38.36 38.59 598,868 +0.38(+0.99%)
Apr 08, 2024 38.45 38.52 38.05 38.21 585,092 +0.00(+0.00%)
Apr 05, 2024 38.27 38.65 38.13 38.21 938,033 -0.41(-1.06%)
Apr 04, 2024 38.76 38.99 38.44 38.62 702,403 +0.18(+0.47%)
Apr 03, 2024 37.94 38.61 37.94 38.44 807,682 +0.26(+0.68%)
Apr 02, 2024 37.95 38.38 37.68 38.18 731,719 -0.23(-0.60%)
Apr 01, 2024 38.81 39.12 38.20 38.41 825,254 -0.26(-0.67%)
Mar 28, 2024 39.42 39.70 38.62 38.67 1,199,815 -0.70(-1.78%)
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%)
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.