Teradata Corporation (TDC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

37.37

+0.27

(+0.73%)

At close: 04:00PM EDT

37.37

0.00

(0.00%)

After hours:

06:07PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	37.03	38.20	37.02	37.37	37.37	861,500
Apr 30, 2024	37.60	38.04	37.09	37.10	37.10	1,346,800
Apr 29, 2024	37.78	38.07	37.69	37.86	37.86	820,300
Apr 26, 2024	37.62	38.28	37.53	37.67	37.67	886,300
Apr 25, 2024	36.51	37.65	36.51	37.61	37.61	1,010,800
Apr 24, 2024	36.95	37.22	36.70	37.15	37.15	933,800
Apr 23, 2024	36.73	37.37	36.70	36.80	36.80	681,800
Apr 22, 2024	36.64	36.94	36.44	36.70	36.70	880,000
Apr 19, 2024	36.65	36.91	36.18	36.33	36.33	928,300
Apr 18, 2024	36.51	37.02	36.20	36.75	36.75	784,100
Apr 17, 2024	36.43	36.59	36.23	36.31	36.31	1,134,700
Apr 16, 2024	35.66	36.50	35.36	36.25	36.25	830,700
Apr 15, 2024	36.25	36.51	35.69	35.77	35.77	981,400
Apr 12, 2024	37.25	37.30	36.23	36.31	36.31	977,800
Apr 11, 2024	37.98	38.32	37.48	37.50	37.50	865,800
Apr 10, 2024	37.87	38.22	37.56	37.75	37.75	676,100
Apr 09, 2024	38.38	38.82	38.36	38.59	38.59	598,900
Apr 08, 2024	38.45	38.52	38.05	38.21	38.21	585,100
Apr 05, 2024	38.27	38.65	38.13	38.21	38.21	938,000
Apr 04, 2024	38.76	38.99	38.44	38.62	38.62	702,400
Apr 03, 2024	37.94	38.61	37.94	38.44	38.44	807,700
Apr 02, 2024	37.95	38.38	37.68	38.18	38.18	731,700
Apr 01, 2024	38.81	39.12	38.20	38.41	38.41	825,300
Mar 28, 2024	39.42	39.70	38.63	38.67	38.67	1,199,800
Mar 27, 2024	39.00	39.44	38.73	39.37	39.37	1,168,800
Mar 26, 2024	38.46	38.80	38.42	38.71	38.71	972,000
Mar 25, 2024	37.92	38.58	37.92	38.24	38.24	932,900
Mar 22, 2024	38.25	38.36	37.98	38.08	38.08	648,100
Mar 21, 2024	38.43	38.97	38.03	38.24	38.24	825,800
Mar 20, 2024	38.15	38.16	37.35	38.10	38.10	1,034,300
Mar 19, 2024	37.51	38.22	37.51	38.17	38.17	833,200
Mar 18, 2024	38.01	38.29	37.61	37.68	37.68	1,309,100
Mar 15, 2024	37.46	38.33	37.46	37.94	37.94	5,145,700
Mar 14, 2024	38.08	38.08	37.53	37.75	37.75	1,194,400
Mar 13, 2024	38.04	38.32	37.93	38.06	38.06	899,400
Mar 12, 2024	38.10	38.42	37.87	38.10	38.10	806,400
Mar 11, 2024	37.83	38.48	37.83	38.02	38.02	899,800
Mar 08, 2024	38.63	38.82	37.92	38.06	38.06	893,300
Mar 07, 2024	38.99	39.19	38.22	38.41	38.41	1,132,600
Mar 06, 2024	38.28	38.89	38.01	38.82	38.82	1,371,900
Mar 05, 2024	37.70	37.90	37.24	37.71	37.71	1,168,500
Mar 04, 2024	38.48	38.74	37.93	38.06	38.06	1,358,500
Mar 01, 2024	37.45	38.62	37.27	38.56	38.56	1,123,900
Feb 29, 2024	37.11	37.75	37.11	37.62	37.62	1,862,500
Feb 28, 2024	37.00	37.48	36.84	36.89	36.89	1,627,600
Feb 27, 2024	37.59	37.95	37.21	37.27	37.27	1,274,800
Feb 26, 2024	37.81	38.43	37.59	37.60	37.60	913,100
Feb 23, 2024	39.00	39.00	37.73	37.81	37.81	1,165,900
Feb 22, 2024	38.29	38.53	37.54	38.41	38.41	1,273,400
Feb 21, 2024	37.44	38.13	37.44	37.69	37.69	978,900
Feb 20, 2024	37.25	38.14	37.22	38.13	38.13	1,465,000
Feb 16, 2024	37.80	38.30	37.35	37.39	37.39	1,535,600
Feb 15, 2024	38.83	38.93	37.79	37.96	37.96	2,855,700
Feb 14, 2024	38.27	39.09	37.75	38.82	38.82	2,677,000
Feb 13, 2024	38.99	39.12	36.72	38.22	38.22	7,190,700
Feb 12, 2024	49.00	49.44	48.52	48.79	48.79	1,479,300
Feb 09, 2024	48.98	49.30	48.81	48.99	48.99	740,900
Feb 08, 2024	48.11	49.15	48.11	48.67	48.67	526,700
Feb 07, 2024	47.71	48.40	47.39	48.24	48.24	726,900
Feb 06, 2024	47.67	47.95	47.25	47.39	47.39	463,700
Feb 05, 2024	47.86	47.97	47.22	47.54	47.54	448,800
Feb 02, 2024	47.70	48.23	47.28	47.93	47.93	524,600
Feb 01, 2024	46.27	47.84	46.21	47.71	47.71	859,900
Jan 31, 2024	47.27	47.27	46.10	46.18	46.18	760,500
Jan 30, 2024	47.54	47.99	47.19	47.54	47.54	521,400
Jan 29, 2024	47.63	48.03	47.29	47.63	47.63	753,900
Jan 26, 2024	47.73	48.14	47.50	47.62	47.62	1,372,400
Jan 25, 2024	48.32	48.45	47.40	47.76	47.76	561,600
Jan 24, 2024	48.19	48.34	47.59	47.85	47.85	538,700
Jan 23, 2024	48.85	48.97	47.72	47.76	47.76	573,000
Jan 22, 2024	48.51	49.29	48.36	48.69	48.69	602,200
Jan 19, 2024	48.24	48.24	47.69	48.00	48.00	538,600
Jan 18, 2024	47.57	48.16	47.05	47.97	47.97	873,100
Jan 17, 2024	47.05	47.23	46.65	46.95	46.95	830,100
Jan 16, 2024	47.43	48.24	46.93	47.52	47.52	1,053,900
Jan 12, 2024	45.90	48.02	45.86	47.87	47.87	1,300,000
Jan 11, 2024	44.70	45.64	44.16	45.58	45.58	963,900
Jan 10, 2024	43.85	44.61	43.79	44.57	44.57	712,200
Jan 09, 2024	43.34	43.94	43.29	43.87	43.87	712,600
Jan 08, 2024	42.93	43.59	42.65	43.59	43.59	560,800
Jan 05, 2024	42.54	42.94	42.22	42.49	42.49	804,900
Jan 04, 2024	42.31	42.94	42.30	42.66	42.66	868,300
Jan 03, 2024	43.18	43.43	42.45	42.50	42.50	784,800
Jan 02, 2024	43.21	43.81	42.74	43.78	43.78	1,081,800
Dec 29, 2023	43.65	43.80	43.38	43.51	43.51	501,300
Dec 28, 2023	43.89	43.98	43.54	43.67	43.67	364,600
Dec 27, 2023	44.05	44.32	43.90	43.96	43.96	427,500
Dec 26, 2023	44.11	44.38	43.95	44.12	44.12	458,000
Dec 22, 2023	44.11	44.30	43.91	44.10	44.10	473,800
Dec 21, 2023	43.87	44.13	43.30	44.02	44.02	585,800
Dec 20, 2023	43.46	44.04	43.25	43.34	43.34	831,500
Dec 19, 2023	43.64	43.84	43.05	43.75	43.75	730,700
Dec 18, 2023	42.86	43.90	42.77	43.46	43.46	814,400
Dec 15, 2023	42.62	43.16	42.10	42.87	42.87	2,775,500
Dec 14, 2023	42.85	43.22	41.94	42.44	42.44	2,886,100
Dec 13, 2023	42.74	42.96	42.01	42.81	42.81	1,195,600
Dec 12, 2023	43.51	43.68	42.44	42.71	42.71	1,324,600
Dec 11, 2023	43.42	43.86	42.69	43.80	43.80	816,900
Dec 08, 2023	43.29	44.00	42.53	43.43	43.43	1,425,800
Dec 07, 2023	46.39	46.68	41.89	43.40	43.40	3,029,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7287+0.0006(+0.09%)

CRUDE OIL79.56+0.56(+0.71%)

Bitcoin CAD78,884.94-3,690.04(-4.47%)

Teradata Corporation (TDC)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7287
+0.0006(+0.09%)

CRUDE OIL
79.56
+0.56(+0.71%)

Bitcoin CAD
78,884.94
-3,690.04(-4.47%)