NYSE - Delayed Quote USD

Teradata Corporation (TDC)

36.33 -0.42 (-1.14%)
At close: April 19 at 4:00 PM EDT
36.33 0.00 (0.00%)
After hours: April 19 at 5:29 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 36.65 36.90 36.18 36.33 36.33 928,285
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 9, 2024 38.38 38.82 38.36 38.59 38.59 598,900
Apr 8, 2024 38.45 38.52 38.05 38.21 38.21 585,100
Apr 5, 2024 38.27 38.65 38.13 38.21 38.21 938,000
Apr 4, 2024 38.76 38.99 38.44 38.62 38.62 702,400
Apr 3, 2024 37.94 38.61 37.94 38.44 38.44 807,700
Apr 2, 2024 37.95 38.38 37.68 38.18 38.18 731,700
Apr 1, 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 8, 2024 38.63 38.82 37.92 38.06 38.06 893,300
Mar 7, 2024 38.99 39.19 38.22 38.41 38.41 1,132,600
Mar 6, 2024 38.28 38.89 38.01 38.82 38.82 1,371,900
Mar 5, 2024 37.70 37.90 37.24 37.71 37.71 1,168,500
Mar 4, 2024 38.48 38.74 37.93 38.06 38.06 1,358,500
Mar 1, 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 9, 2024 48.98 49.30 48.81 48.99 48.99 740,900
Feb 8, 2024 48.11 49.15 48.11 48.67 48.67 526,700
Feb 7, 2024 47.71 48.40 47.39 48.24 48.24 726,900
Feb 6, 2024 47.67 47.95 47.25 47.39 47.39 463,700
Feb 5, 2024 47.86 47.97 47.22 47.54 47.54 448,800
Feb 2, 2024 47.70 48.23 47.28 47.93 47.93 524,600
Feb 1, 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 9, 2024 43.34 43.94 43.29 43.87 43.87 712,600
Jan 8, 2024 42.93 43.59 42.65 43.59 43.59 560,800
Jan 5, 2024 42.54 42.94 42.22 42.49 42.49 804,900
Jan 4, 2024 42.31 42.94 42.30 42.66 42.66 868,300
Jan 3, 2024 43.18 43.43 42.45 42.50 42.50 784,800
Jan 2, 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 8, 2023 43.29 44.00 42.53 43.43 43.43 1,425,800
Dec 7, 2023 46.39 46.68 41.89 43.40 43.40 3,029,300
Dec 6, 2023 47.63 47.81 46.24 46.29 46.29 748,000
Dec 5, 2023 47.44 48.06 47.34 47.57 47.57 719,600
Dec 4, 2023 47.50 47.86 47.09 47.84 47.84 882,100
Dec 1, 2023 47.39 47.72 47.05 47.72 47.72 847,000
Nov 30, 2023 47.44 47.50 46.67 47.25 47.25 1,261,600
Nov 29, 2023 47.65 47.76 47.06 47.31 47.31 608,500
Nov 28, 2023 46.94 47.35 46.75 47.21 47.21 449,500
Nov 27, 2023 47.05 47.32 46.84 47.13 47.13 468,700
Nov 24, 2023 47.07 47.31 46.90 47.27 47.27 186,200
Nov 22, 2023 47.82 47.82 47.02 47.16 47.16 496,200
Nov 21, 2023 47.35 47.70 46.99 47.47 47.47 537,900
Nov 20, 2023 47.36 47.88 47.36 47.49 47.49 452,300
Nov 17, 2023 46.57 47.34 46.54 47.28 47.28 596,100
Nov 16, 2023 47.05 47.29 46.13 46.62 46.62 950,200
Nov 15, 2023 47.95 48.40 47.30 47.35 47.35 834,500
Nov 14, 2023 47.54 47.89 47.07 47.79 47.79 752,800
Nov 13, 2023 46.60 46.85 46.24 46.51 46.51 556,400
Nov 10, 2023 46.00 46.71 45.51 46.70 46.70 507,000
Nov 9, 2023 46.44 46.65 46.05 46.14 46.14 878,200
Nov 8, 2023 45.58 46.57 45.36 46.34 46.34 941,200
Nov 7, 2023 46.40 48.25 45.30 45.63 45.63 1,663,800
Nov 6, 2023 44.44 45.00 44.13 44.96 44.96 1,845,600
Nov 3, 2023 43.58 44.64 43.45 44.50 44.50 1,252,200
Nov 2, 2023 43.30 43.51 42.78 43.11 43.11 1,034,300
Nov 1, 2023 42.66 42.83 42.19 42.45 42.45 868,700
Oct 31, 2023 42.52 42.79 42.16 42.72 42.72 770,900
Oct 30, 2023 42.49 42.66 41.84 42.23 42.23 882,700
Oct 27, 2023 42.31 42.81 42.14 42.22 42.22 503,500
Oct 26, 2023 43.01 43.05 42.20 42.26 42.26 465,800
Oct 25, 2023 43.56 43.73 42.46 42.67 42.67 796,700
Oct 24, 2023 43.77 44.14 43.31 43.90 43.90 569,500
Oct 23, 2023 43.29 43.92 43.14 43.52 43.52 690,400
Oct 20, 2023 44.21 44.21 43.14 43.48 43.48 433,700
Oct 19, 2023 44.72 44.93 43.85 44.05 44.05 417,000
Oct 18, 2023 44.67 45.16 44.44 44.66 44.66 405,000
Oct 17, 2023 44.11 45.65 44.11 45.04 45.04 789,900
Oct 16, 2023 44.58 45.32 44.40 45.08 45.08 454,700
Oct 13, 2023 44.52 44.59 43.89 44.17 44.17 476,800
Oct 12, 2023 46.07 46.07 44.50 44.56 44.56 708,600
Oct 11, 2023 46.15 46.73 46.00 46.11 46.11 586,000
Oct 10, 2023 45.96 46.62 45.96 46.05 46.05 601,000
Oct 9, 2023 45.76 46.03 45.19 45.74 45.74 597,500
Oct 6, 2023 44.82 46.42 44.80 46.21 46.21 764,100
Oct 5, 2023 44.72 45.28 44.66 45.10 45.10 792,300
Oct 4, 2023 44.26 44.90 44.09 44.88 44.88 931,300
Oct 3, 2023 45.00 45.17 43.58 43.99 43.99 645,800
Oct 2, 2023 45.01 45.60 44.91 45.24 45.24 520,800
Sep 29, 2023 45.89 46.08 45.00 45.02 45.02 995,000
Sep 28, 2023 44.87 45.96 44.70 45.51 45.51 734,400
Sep 27, 2023 44.08 44.54 43.69 44.33 44.33 624,200
Sep 26, 2023 44.42 44.63 43.56 44.00 44.00 688,500
Sep 25, 2023 44.14 44.99 44.14 44.53 44.53 617,700
Sep 22, 2023 44.35 44.91 44.20 44.37 44.37 618,200
Sep 21, 2023 44.80 44.90 43.99 44.04 44.04 801,000
Sep 20, 2023 45.04 45.87 45.03 45.26 45.26 784,200
Sep 19, 2023 44.87 45.24 44.57 44.93 44.93 819,700
Sep 18, 2023 45.01 45.66 44.39 44.84 44.84 1,164,200
Sep 15, 2023 44.72 44.99 44.15 44.63 44.63 2,049,400
Sep 14, 2023 44.26 44.90 44.13 44.87 44.87 1,149,200
Sep 13, 2023 44.07 44.71 43.94 44.26 44.26 824,700
Sep 12, 2023 43.75 44.33 43.53 44.03 44.03 924,800
Sep 11, 2023 44.43 44.59 44.21 44.42 44.42 791,000
Sep 8, 2023 44.33 44.63 43.97 44.10 44.10 662,100
Sep 7, 2023 44.25 44.78 43.90 44.36 44.36 879,200
Sep 6, 2023 44.66 45.11 44.46 44.81 44.81 661,700
Sep 5, 2023 45.29 45.49 44.45 44.89 44.89 976,600
Sep 1, 2023 46.52 46.75 45.75 45.87 45.87 925,600
Aug 31, 2023 46.30 46.70 45.92 46.27 46.27 1,086,000
Aug 30, 2023 45.59 46.40 45.50 46.10 46.10 624,800
Aug 29, 2023 45.11 46.22 45.09 45.77 45.77 898,900
Aug 28, 2023 44.48 45.50 44.48 45.08 45.08 662,100
Aug 25, 2023 44.04 44.77 43.81 44.33 44.33 749,200
Aug 24, 2023 45.01 45.03 43.75 43.85 43.85 737,100
Aug 23, 2023 44.41 44.84 44.37 44.67 44.67 1,001,600
Aug 22, 2023 44.23 44.72 44.02 44.20 44.20 1,456,300
Aug 21, 2023 43.88 44.12 43.30 43.81 43.81 1,436,300
Aug 18, 2023 43.50 44.22 43.49 43.82 43.82 1,352,900
Aug 17, 2023 44.26 44.57 43.88 43.91 43.91 1,054,900
Aug 16, 2023 44.84 45.26 44.27 44.32 44.32 1,197,700
Aug 15, 2023 44.86 46.00 44.80 45.11 45.11 1,119,200
Aug 14, 2023 44.90 45.52 44.58 45.01 45.01 1,520,200
Aug 11, 2023 45.05 46.33 44.69 44.94 44.94 1,470,000
Aug 10, 2023 46.28 46.88 45.04 45.18 45.18 1,754,000
Aug 9, 2023 46.37 46.69 45.58 45.91 45.91 2,683,000
Aug 8, 2023 54.28 54.28 46.07 46.08 46.08 4,002,100
Aug 7, 2023 56.12 56.12 54.62 55.48 55.48 1,439,700
Aug 4, 2023 55.84 56.31 54.92 55.70 55.70 992,500
Aug 3, 2023 55.44 55.76 55.04 55.43 55.43 1,170,300
Aug 2, 2023 56.58 56.58 55.00 55.42 55.42 1,031,800
Aug 1, 2023 56.45 57.73 56.32 57.41 57.41 1,013,800
Jul 31, 2023 55.51 56.91 55.51 56.85 56.85 880,700
Jul 28, 2023 55.49 55.66 55.12 55.34 55.34 724,300
Jul 27, 2023 55.71 56.03 54.84 54.94 54.94 774,700
Jul 26, 2023 55.77 56.03 54.84 55.07 55.07 787,200
Jul 25, 2023 55.49 56.01 55.49 55.94 55.94 561,900
Jul 24, 2023 55.20 55.36 54.80 55.33 55.33 670,500
Jul 21, 2023 55.39 55.62 54.98 55.04 55.04 695,200
Jul 20, 2023 55.73 56.19 54.65 54.83 54.83 1,246,900
Jul 19, 2023 57.09 57.20 55.86 55.90 55.90 878,100
Jul 18, 2023 56.14 57.06 55.87 57.01 57.01 1,243,600
Jul 17, 2023 55.78 56.75 55.62 56.29 56.29 2,028,300
Jul 14, 2023 56.26 56.40 55.84 56.01 56.01 768,900
Jul 13, 2023 55.90 56.75 55.87 56.38 56.38 1,677,500
Jul 12, 2023 55.63 55.96 55.38 55.67 55.67 923,000
Jul 11, 2023 54.70 55.11 54.22 54.96 54.96 769,500
Jul 10, 2023 53.10 54.58 53.10 54.56 54.56 721,900
Jul 7, 2023 52.63 53.61 52.63 53.22 53.22 929,600
Jul 6, 2023 52.68 52.84 51.92 52.61 52.61 844,900
Jul 5, 2023 53.28 53.64 52.87 52.92 52.92 741,900
Jul 3, 2023 53.30 53.86 53.07 53.71 53.71 329,800
Jun 30, 2023 52.99 53.74 52.93 53.41 53.41 684,500
Jun 29, 2023 52.42 52.87 52.19 52.71 52.71 591,500
Jun 28, 2023 51.37 52.68 51.26 52.32 52.32 1,086,200
Jun 27, 2023 50.91 51.75 50.74 51.51 51.51 682,100
Jun 26, 2023 51.09 51.43 50.59 50.69 50.69 643,700
Jun 23, 2023 51.39 51.83 51.20 51.31 51.31 2,026,900
Jun 22, 2023 51.23 51.96 50.91 51.86 51.86 786,700
Jun 21, 2023 51.39 51.77 50.90 51.40 51.40 1,056,400
Jun 20, 2023 51.42 52.17 51.39 51.48 51.48 795,400
Jun 16, 2023 51.66 52.20 51.40 51.88 51.88 1,914,300
Jun 15, 2023 50.84 51.69 50.74 51.27 51.27 1,771,300
Jun 14, 2023 50.74 51.75 50.41 51.29 51.29 932,800
Jun 13, 2023 50.53 50.95 50.30 50.75 50.75 1,123,500
Jun 12, 2023 49.28 50.40 49.21 50.22 50.22 817,200
Jun 9, 2023 48.50 49.25 48.38 49.11 49.11 589,900
Jun 8, 2023 47.61 48.93 47.61 48.54 48.54 755,000
Jun 7, 2023 48.58 48.90 47.40 47.71 47.71 809,800
Jun 6, 2023 48.29 48.77 48.11 48.54 48.54 564,300
Jun 5, 2023 48.10 48.60 47.83 48.24 48.24 472,100
Jun 2, 2023 47.23 48.80 46.97 48.66 48.66 984,900
Jun 1, 2023 46.62 47.19 46.55 46.92 46.92 764,500
May 31, 2023 47.00 47.35 45.87 46.86 46.86 1,304,200
May 30, 2023 47.15 47.44 46.59 47.32 47.32 635,200
May 26, 2023 45.17 47.29 45.12 46.81 46.81 1,966,900
May 25, 2023 44.93 45.27 44.72 45.01 45.01 694,400
May 24, 2023 44.38 44.76 44.18 44.66 44.66 592,000
May 23, 2023 45.50 45.78 44.48 44.71 44.71 779,500
May 22, 2023 45.88 46.28 45.50 45.59 45.59 561,700
May 19, 2023 46.52 46.53 45.74 46.01 46.01 786,000
May 18, 2023 45.04 46.51 45.04 46.40 46.40 884,400
May 17, 2023 44.41 45.18 44.10 44.99 44.99 754,400
May 16, 2023 44.49 44.56 43.99 44.09 44.09 522,200
May 15, 2023 43.99 44.88 43.79 44.65 44.65 591,500
May 12, 2023 44.21 44.38 43.89 44.00 44.00 645,100
May 11, 2023 44.52 44.66 43.78 44.17 44.17 821,700
May 10, 2023 44.49 45.40 44.05 44.84 44.84 1,131,100
May 9, 2023 44.20 44.45 43.89 44.01 44.01 713,100
May 8, 2023 44.07 44.43 43.17 44.25 44.25 1,298,200
May 5, 2023 43.00 45.39 41.63 44.55 44.55 1,960,100
May 4, 2023 41.17 41.57 40.73 41.09 41.09 985,900
May 3, 2023 41.01 41.62 41.01 41.13 41.13 1,022,300
May 2, 2023 40.94 41.24 40.30 40.97 40.97 967,800
May 1, 2023 40.85 41.95 40.75 41.04 41.04 1,276,900
Apr 28, 2023 38.34 38.77 38.09 38.71 38.71 687,400
Apr 27, 2023 38.41 38.68 38.08 38.57 38.57 458,400
Apr 26, 2023 37.88 38.61 37.67 38.10 38.10 509,900
Apr 25, 2023 38.98 38.98 37.73 37.74 37.74 833,200
Apr 24, 2023 40.08 40.23 39.37 39.44 39.44 483,300
Apr 21, 2023 39.98 40.35 39.95 40.01 40.01 685,600
Apr 20, 2023 40.16 40.36 39.87 39.91 39.91 409,300

Related Tickers

CFLT Confluent, Inc.
26.89
-1.90%
 
KVYO Klaviyo, Inc.
22.73
-0.26%
 
FLYW Flywire Corporation
21.10
+0.86%
 
VRNS Varonis Systems, Inc.
43.34
+0.37%
 
S SentinelOne, Inc.
20.05
-2.72%
 
HCP HashiCorp, Inc.
23.97
+1.44%
 
BAND Bandwidth Inc.
17.34
-1.20%
 
DAVA Endava plc
29.92
-1.45%
 
TENB Tenable Holdings, Inc.
44.83
+1.68%
 
PATH UiPath Inc.
18.75
-1.52%