NYSE - Delayed Quote USD

Teradata Corporation (TDC)

21.54
-0.54
(-2.45%)
At close: May 23 at 4:00:02 PM EDT
21.78
+0.24
+(1.11%)
After hours: May 23 at 7:44:44 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 202521.6021.8021.5021.5421.54738,300
May 22, 202521.8322.2421.7222.0822.08886,800
May 21, 202522.1922.3021.7021.8221.821,180,300
May 20, 202522.6722.8222.4422.4922.49823,500
May 19, 202522.6322.8122.5322.6622.66862,100
May 16, 202523.1523.1622.7122.9022.901,051,600
May 15, 202523.1923.4123.0423.1223.121,064,500
May 14, 202523.4323.6823.2023.3423.34846,200
May 13, 202523.6223.6823.3823.5523.551,130,500
May 12, 202523.3623.6423.1223.5923.591,370,100
May 9, 202522.8622.9222.3722.4822.481,164,300
May 8, 202522.3522.8822.2822.6522.651,245,800
May 7, 202521.5122.7821.3022.3422.341,958,300
May 6, 202521.8622.2221.8021.9521.951,318,700
May 5, 202521.9422.4621.7522.1022.10743,100
May 2, 202522.0122.1921.7722.0722.07664,100
May 1, 202521.8221.9621.4521.6421.64863,800
Apr 30, 202521.4321.5521.1021.5021.50877,900
Apr 29, 202521.5221.8221.5221.7221.72728,700
Apr 28, 202521.7522.1521.3921.5821.58738,100
Apr 25, 202521.4821.7021.3321.6121.61710,200
Apr 24, 202520.9521.5620.7321.5121.51777,700
Apr 23, 202521.0621.3720.6020.7720.771,495,000
Apr 22, 202520.1920.4219.7120.1920.191,389,300
Apr 21, 202520.1120.1919.7519.9519.951,107,500
Apr 17, 202520.3520.5020.1820.3520.35819,600
Apr 16, 202520.4720.5920.0020.2720.271,252,400
Apr 15, 202520.5120.8520.3720.5320.53976,600
Apr 14, 202520.9820.9820.2920.5120.51786,800
Apr 11, 202520.6020.6019.9020.4520.451,036,100
Apr 10, 202521.0721.1920.2320.6220.621,323,200
Apr 9, 202519.1721.7019.1621.5821.581,508,400
Apr 8, 202520.3220.3218.9919.3219.321,453,200
Apr 7, 202518.9320.2118.4319.2019.201,460,000
Apr 4, 202520.6020.8619.4319.7319.731,487,100
Apr 3, 202522.1422.1521.2921.3021.301,249,500
Apr 2, 202522.4823.1922.3922.9322.931,028,600
Apr 1, 202522.5522.9122.4222.7522.751,036,800
Mar 31, 202522.7022.7622.1622.4822.481,476,300
Mar 28, 202523.5023.6622.9222.9822.982,241,400
Mar 27, 202523.5923.8523.4023.6223.621,110,600
Mar 26, 202523.7623.8823.4423.7223.721,287,800
Mar 25, 202524.1324.4023.5023.8623.861,419,200
Mar 24, 202523.4424.3323.2424.2624.262,117,700
Mar 21, 202522.6222.9922.5222.9022.9019,696,000
Mar 20, 202523.1523.2822.7822.8722.871,082,100
Mar 19, 202523.3723.8123.2423.3523.351,138,600
Mar 18, 202523.1523.4923.1323.2723.271,448,900
Mar 17, 202522.7423.6822.7423.2923.291,639,700
Mar 14, 202522.2222.8922.1022.6922.691,393,500
Mar 13, 202522.1222.2521.8021.9521.951,220,500
Mar 12, 202522.4622.5422.1922.2822.281,619,500
Mar 11, 202522.3922.8222.1422.3422.341,928,500
Mar 10, 202523.1723.5722.4622.5222.522,033,100
Mar 7, 202522.8823.2422.6223.0523.051,327,100
Mar 6, 202523.2123.3922.7922.9822.981,009,700
Mar 5, 202523.1823.5622.8223.5323.531,610,000
Mar 4, 202523.1623.7523.1523.2623.261,779,300
Mar 3, 202523.9823.9823.2523.3823.382,297,400
Feb 28, 202523.3923.8423.1923.8423.842,099,500
Feb 27, 202524.0524.0823.4523.4623.461,218,200
Feb 26, 202524.2524.3923.9523.9823.981,469,600
Feb 25, 202524.1824.5324.0524.3024.302,172,000
Feb 24, 202523.5524.2323.2024.2224.221,857,400
Feb 21, 202523.9424.0723.2023.3223.321,267,700
Feb 20, 202524.3624.3823.4623.9023.901,751,100
Feb 19, 202524.7524.7824.3824.3924.391,329,400
Feb 18, 202524.8024.9324.4824.9324.931,554,800
Feb 14, 202524.9424.9424.5124.8024.801,501,200
Feb 13, 202524.7925.1024.5724.8324.832,113,500
Feb 12, 202523.2525.6922.7324.6224.624,134,500
Feb 11, 202530.7931.1730.4330.8930.891,160,200
Feb 10, 202531.1931.3430.8230.9330.931,137,100
Feb 7, 202530.9731.3030.7730.8530.85884,200
Feb 6, 202531.6931.7830.7830.8030.80800,600
Feb 5, 202532.0032.1131.6131.6531.65850,400
Feb 4, 202531.7831.9731.4831.9231.92694,600
Feb 3, 202531.2131.8030.8831.5331.53620,400
Jan 31, 202532.5032.6731.7331.9131.91880,800
Jan 30, 202532.3232.7432.3232.4132.41506,400
Jan 29, 202532.4632.6032.0632.3632.36744,800
Jan 28, 202532.1933.0332.1032.7832.78760,200
Jan 27, 202531.5432.5831.3932.2532.25907,900
Jan 24, 202532.2932.3631.9031.9531.95598,900
Jan 23, 202531.8132.1931.5732.1732.17832,400
Jan 22, 202531.7932.3731.7132.0832.08668,500
Jan 21, 202530.6431.6830.6431.6231.62909,500
Jan 17, 202531.1031.1930.2330.5930.591,141,300
Jan 16, 202531.2531.4231.0031.0031.001,011,100
Jan 15, 202531.0831.3830.8231.1531.15740,600
Jan 14, 202530.6130.9430.3630.6330.63696,200
Jan 13, 202530.0630.6229.7730.3330.33903,600
Jan 10, 202530.6230.7630.0530.3230.32654,700
Jan 8, 202531.0131.2630.5031.1231.12672,600
Jan 7, 202531.7532.1430.9931.2931.29617,300
Jan 6, 202531.0732.0231.0731.6131.61799,900
Jan 3, 202530.7731.0530.3130.9130.91550,300
Jan 2, 202531.5231.6130.6430.6630.66877,000
Dec 31, 202431.1931.3930.9331.1531.15828,500
Dec 30, 202431.3931.3930.9131.0231.02511,400
Dec 27, 202432.1132.2231.5031.6131.61434,100
Dec 26, 202431.9832.3831.8532.1832.18409,000
Dec 24, 202432.1732.2631.8232.1032.10350,600
Dec 23, 202432.2532.4032.0132.1532.15468,000
Dec 20, 202431.9132.7531.8432.2332.232,337,500
Dec 19, 202431.8132.3631.6632.2332.23631,900
Dec 18, 202432.9733.2031.4831.6331.63805,000
Dec 17, 202432.7233.1532.6432.8132.81579,900
Dec 16, 202432.1533.0832.1532.8032.80718,000
Dec 13, 202432.9933.1032.0832.3032.30748,900
Dec 12, 202432.4633.1032.4633.0833.08646,200
Dec 11, 202432.5032.7632.1832.5732.571,295,600
Dec 10, 202432.1632.6431.9732.5132.51665,700
Dec 9, 202432.2332.7832.1632.4232.42674,100
Dec 6, 202432.7532.7931.9732.1132.11632,600
Dec 5, 202432.0032.7031.8832.3332.331,392,100
Dec 4, 202432.0032.2131.5331.8331.83836,800
Dec 3, 202431.2031.9531.1931.6931.69888,700
Dec 2, 202430.9131.6530.7031.4131.41921,400
Nov 29, 202430.9831.0730.8430.9030.90267,200
Nov 27, 202431.2531.3530.7830.9330.93634,100
Nov 26, 202431.2031.5331.0131.2731.27505,900
Nov 25, 202431.0231.5531.0231.1331.131,004,500
Nov 22, 202430.5830.8730.4830.7030.70707,200
Nov 21, 202430.2330.7730.0630.3730.37871,300
Nov 20, 202429.5830.0229.3029.9729.97636,400
Nov 19, 202428.9229.6028.6329.5029.50635,200
Nov 18, 202429.1529.4928.6929.2129.21711,500
Nov 15, 202429.4829.5028.7728.9728.97746,800
Nov 14, 202429.7930.0229.3529.5929.591,134,600
Nov 13, 202429.5230.0129.4329.7629.76753,900
Nov 12, 202429.6229.8529.2229.4529.45871,000
Nov 11, 202430.0030.0929.2429.7929.791,034,600
Nov 8, 202429.3630.0628.7929.8929.891,570,700
Nov 7, 202429.3429.4228.8829.3129.311,473,500
Nov 6, 202429.4929.9028.8029.3329.331,550,300
Nov 5, 202430.4230.8128.3028.4728.472,838,500
Nov 4, 202433.3233.6932.8833.3833.381,209,300
Nov 1, 202432.4733.2532.3133.2333.231,369,900
Oct 31, 202432.4632.5531.8132.2332.23689,500
Oct 30, 202432.6033.1432.4032.4132.41525,600
Oct 29, 202432.1532.7232.1232.6032.60634,600
Oct 28, 202432.2632.6132.1332.1332.13381,000
Oct 25, 202431.9232.2731.8931.9831.98371,100
Oct 24, 202431.7032.0631.5731.7931.79578,800
Oct 23, 202431.9232.1131.5231.6031.60676,200
Oct 22, 202432.1432.4431.9332.0032.00404,300
Oct 21, 202432.3632.6032.1532.2632.26421,300
Oct 18, 202432.2932.5332.2632.3632.36318,800
Oct 17, 202432.5032.5532.2232.3432.34446,000
Oct 16, 202432.2032.3831.9532.2232.22955,600
Oct 15, 202431.9732.1831.7532.0032.00794,800
Oct 14, 202431.6731.7631.4531.7231.72435,700
Oct 11, 202431.2331.6231.2031.4731.47470,200
Oct 10, 202430.7031.2930.5531.1731.17482,800
Oct 9, 202430.4130.7630.1030.7630.76536,200
Oct 8, 202430.2030.9130.0830.2530.25483,800
Oct 7, 202430.1930.3930.1030.2130.21451,000
Oct 4, 202430.0930.3629.9830.3530.35401,100
Oct 3, 202429.6329.7829.4729.7429.74410,000
Oct 2, 202429.5830.1229.4229.9729.97444,200
Oct 1, 202430.3230.3329.4529.6229.62613,300
Sep 30, 202430.2430.4630.0730.3430.34668,000
Sep 27, 202430.3730.7830.1430.3530.35601,800
Sep 26, 202429.5230.1729.5230.1630.16987,300
Sep 25, 202429.1729.5529.0729.2429.24742,900
Sep 24, 202429.5029.5029.0829.2529.25443,300
Sep 23, 202429.1029.4728.9229.3229.32467,500
Sep 20, 202429.0629.5828.9129.0729.071,748,000
Sep 19, 202429.3829.3828.9129.0929.09588,300
Sep 18, 202428.7729.3828.5428.6428.64700,900
Sep 17, 202429.1429.1428.5328.8328.83715,100
Sep 16, 202428.6929.0228.4428.8328.83657,500
Sep 13, 202428.0128.7227.7828.5128.51637,300
Sep 12, 202427.7727.9527.3927.7827.78617,600
Sep 11, 202427.4027.7327.0327.6727.67636,700
Sep 10, 202427.5127.7127.3827.5827.58575,200
Sep 9, 202427.4827.6827.2527.3627.36586,800
Sep 6, 202427.6227.8027.2927.4027.40614,400
Sep 5, 202427.8727.9127.4627.6627.66637,700
Sep 4, 202427.4727.9627.2127.9227.92766,000
Sep 3, 202428.0728.4227.7027.7527.75723,800
Aug 30, 202428.4528.5227.9228.2428.241,540,300
Aug 29, 202428.2228.8028.1028.2828.28615,900
Aug 28, 202427.8328.1827.5227.9127.91666,700
Aug 27, 202427.7327.9827.5927.9627.96410,800
Aug 26, 202428.2928.5828.0728.1028.10690,800
Aug 23, 202427.8128.1727.7928.1328.13635,200
Aug 22, 202428.0728.1427.5527.6027.60592,900
Aug 21, 202427.6728.0927.6528.0728.07827,300
Aug 20, 202427.7428.0627.4627.4827.48597,500
Aug 19, 202427.6127.9227.5427.8927.89572,900
Aug 16, 202427.2827.6827.2727.6027.60655,000
Aug 15, 202427.2027.5527.0427.3827.38792,000
Aug 14, 202426.9827.1626.4626.6726.67579,700
Aug 13, 202425.9427.0325.9426.9426.941,136,100
Aug 12, 202425.9926.2425.7725.8225.82981,700
Aug 9, 202425.1725.9825.1425.9525.951,252,900
Aug 8, 202424.9425.2624.4525.1225.121,971,800
Aug 7, 202425.3825.7024.5024.5124.512,503,900
Aug 6, 202425.0025.7924.0225.0525.053,440,600
Aug 5, 202429.0329.6429.0029.1529.15977,400
Aug 2, 202430.5530.6729.9530.4630.46794,300
Aug 1, 202432.3632.6231.0231.3531.35692,900
Jul 31, 202432.5432.7232.0132.4232.42703,000
Jul 30, 202432.2732.6032.0832.1332.13481,200
Jul 29, 202432.2132.4032.0032.2232.22458,600
Jul 26, 202432.0632.3031.6232.1432.14814,400
Jul 25, 202431.4632.0431.0531.7131.71658,800
Jul 24, 202432.1932.5631.2931.3331.33969,400
Jul 23, 202431.6832.7831.6832.3032.30727,100
Jul 22, 202431.0531.6830.5231.5531.552,578,100
Jul 19, 202433.4633.6530.6030.8730.871,292,700
Jul 18, 202434.9935.6034.3334.3934.39598,000
Jul 17, 202434.7535.1434.6734.9734.97515,900
Jul 16, 202434.1535.0734.0634.9034.90643,700
Jul 15, 202434.2334.3033.7933.9933.99706,900
Jul 12, 202434.4934.4933.9734.1234.12637,300
Jul 11, 202433.6234.3833.4234.3534.35817,000
Jul 10, 202433.2033.3832.8633.1633.16635,600
Jul 9, 202433.9433.9433.1133.2033.20686,800
Jul 8, 202434.0834.2833.8133.9333.93718,000
Jul 5, 202434.3034.3333.7234.0734.071,200,000
Jul 3, 202434.4534.7434.3634.5634.56249,000
Jul 2, 202434.8134.9234.1934.4534.45660,600
Jul 1, 202434.5434.9134.4334.7034.70482,700
Jun 28, 202434.7935.0334.4034.5634.561,030,400
Jun 27, 202434.0734.7033.9234.6434.64528,800
Jun 26, 202433.9934.1133.6833.9233.92551,500
Jun 25, 202434.3534.3533.8934.0934.09536,500
Jun 24, 202434.1234.7034.0634.3034.30615,900
Jun 21, 202433.8134.4233.8134.3734.371,952,000
Jun 20, 202433.0033.7932.8433.7333.73748,300
Jun 18, 202433.2533.3832.8432.9332.93521,300
Jun 17, 202433.2833.4332.8033.3233.32483,200
Jun 14, 202433.2733.5132.8433.4433.44737,800
Jun 13, 202433.6833.8533.3633.4833.48843,600
Jun 12, 202433.7034.0033.4733.7133.71819,400
Jun 11, 202432.6633.3232.4433.2733.27662,900
Jun 10, 202432.0032.8331.8632.7832.78691,300
Jun 7, 202432.0332.4131.8532.3132.31538,300
Jun 6, 202432.1832.2531.9632.1632.16636,600
Jun 5, 202432.2232.2931.5832.1432.14733,600
Jun 4, 202431.9832.2431.6231.9031.90660,100
Jun 3, 202433.0533.0632.0832.1632.16801,400
May 31, 202431.7132.7031.4832.6132.611,787,900
May 30, 202431.6731.8831.5431.6731.67924,100
May 29, 202431.5331.9331.5131.7631.76754,600
May 28, 202432.1532.2831.6931.8731.87762,600
May 24, 202432.6632.7431.6631.8531.85964,000

Related Tickers

CFLT Confluent, Inc.
21.84
-0.23%
 
PRGS Progress Software Corporation
61.07
-0.34%
 
BASE Couchbase, Inc.
18.32
-1.29%
 
TENB Tenable Holdings, Inc.
31.90
-0.37%
 
OS OneStream, Inc.
28.44
0.00%
 
QLYS Qualys, Inc.
134.51
-1.41%
 
GEN Gen Digital Inc.
27.59
-0.61%
 
NTCT NetScout Systems, Inc.
22.84
-1.89%
 
APPN Appian Corporation
30.71
-2.26%
 
VRNT Verint Systems Inc.
16.80
-1.52%