$28.73 +0.19 (%) Teradata Corp - NYSE

Sep. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TDC historical data

Date Open High Low Close Volume
9/1/201528.6129.2628.3928.542,266,321
8/31/201529.3329.6929.1529.231,483,113
8/28/201529.0429.5528.9929.492,004,771
8/27/201529.3829.8129.0729.751,921,456
8/26/201528.1929.1227.9729.051,867,759
8/25/201529.8429.8427.7027.703,578,879
8/24/201528.6631.6028.3428.993,187,691
8/21/201529.6530.8929.2530.183,592,627
8/20/201529.5729.9529.4029.632,308,250
8/19/201530.1830.2929.5729.881,582,171
8/18/201530.7230.9330.2830.411,332,432
8/17/201530.3130.6930.1830.631,159,829
8/14/201530.4930.6130.2430.53853,388
8/13/201530.5630.8030.2530.541,986,777
8/12/201529.9930.5429.7230.524,144,383
8/11/201530.5430.8430.2130.253,629,537
8/10/201530.0630.9630.0130.903,074,492
8/7/201530.0830.3829.1530.005,972,136
8/6/201532.3033.0330.2430.438,309,662
8/5/201536.2837.0536.1236.272,148,819
8/4/201536.5036.8535.9335.991,609,056
8/3/201537.0937.0936.2836.531,429,432
7/31/201536.7337.5336.6937.111,997,980
7/30/201536.3036.7336.0436.60651,150
7/29/201536.0436.5135.6936.381,391,573
7/28/201535.8436.2835.4836.15580,362
7/27/201535.6135.8335.3735.74963,331
7/24/201536.6836.8835.6635.87983,418
7/23/201536.7437.0736.6236.71924,198
7/22/201536.5236.9436.4036.61997,164
7/21/201536.6736.8436.3936.631,238,603
7/20/201535.8137.0335.8136.851,674,580
7/17/201535.6835.6835.1935.621,717,997
7/16/201536.0136.2235.4135.761,949,170
7/15/201536.2836.4335.9435.99782,611
7/14/201536.2636.4436.0636.31832,982
7/13/201536.2436.4236.1236.30512,370
7/10/201535.9336.1135.8235.93710,504
7/9/201536.1536.1535.1235.561,093,594
7/8/201535.6335.9535.3635.411,349,338
7/7/201535.6635.9635.1135.91858,062
7/6/201535.6335.9935.4035.621,250,897
7/2/201536.2836.4935.9436.021,147,093
7/1/201537.2637.2735.9236.202,476,074
6/30/201537.2837.2836.8737.001,754,937
6/29/201537.1037.3136.9036.951,794,616
6/26/201537.5037.6137.2037.302,342,435
6/25/201537.6737.8537.4437.521,605,722
6/24/201538.0738.2437.5837.601,613,377
6/23/201538.5338.5437.9838.073,601,154
6/22/201538.5938.9538.5138.561,002,754
6/19/201538.9639.0338.3338.362,180,642
6/18/201538.7139.1638.6139.02956,354
6/17/201538.3038.7238.1638.651,899,234
6/16/201537.5338.3137.5238.251,412,298
6/15/201537.6137.7636.5337.503,755,057
6/12/201538.4938.8338.3438.571,681,855
6/11/201539.0539.3538.4538.561,909,147
6/10/201538.9539.5238.8639.041,308,573
6/9/201538.9039.0038.7038.77877,874
6/8/201539.0839.2338.7238.871,001,297
6/5/201539.0239.2738.8439.17891,807
6/4/201539.6339.7139.0039.12995,619
6/3/201539.4540.2139.1940.001,675,454
6/2/201538.5339.3638.5039.251,208,703
6/1/201538.9539.0038.4738.621,305,479
5/29/201538.6639.1738.5438.941,942,829
5/28/201538.8438.9038.4038.731,287,734
5/27/201538.7939.0638.4638.831,616,356
5/26/201539.4839.5338.5838.702,101,585
5/22/201539.9240.0739.3639.571,483,264
5/21/201540.1240.2839.9239.93742,243
5/20/201540.4640.6439.9840.231,891,563
5/19/201540.5640.7640.1240.291,089,657
5/18/201540.1240.5540.0340.461,397,506
5/15/201540.8340.9340.0240.221,413,886
5/14/201540.8240.9740.3140.821,409,688
5/13/201540.0240.9140.0140.642,926,412
5/12/201539.9840.2039.5240.012,015,079
5/11/201540.7540.9739.9240.113,775,420
5/8/201541.5041.7440.6440.862,835,690
5/7/201542.2042.4240.0441.807,769,982
5/6/201544.7544.9444.3344.941,840,246
5/5/201545.1645.6544.4944.542,127,284
5/4/201544.9245.5044.8245.281,361,143
5/1/201544.1545.0643.9145.011,360,501
4/30/201544.0944.5743.6543.991,097,480
4/29/201544.0344.5543.9644.22731,174
4/28/201543.8044.3543.6544.22477,719
4/27/201544.0244.2343.7543.86803,006
4/24/201544.5644.6543.7543.98753,084
4/23/201543.7944.9143.6544.451,081,947
4/22/201543.6643.8443.0843.72982,288
4/21/201543.4144.0143.2843.45880,669
4/20/201543.3543.4642.9943.151,003,812
4/17/201543.3943.4142.5243.101,235,814
4/16/201543.5543.9743.3743.74765,830
4/15/201543.6243.9043.2843.721,285,552
4/14/201544.0144.2143.3543.592,028,310
4/13/201544.8445.0344.0544.142,067,600
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!