$40.69 +0.82 (%) Teradata Corp - NYSE

Oct. 24, 2014 | 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
10/24/201439.9540.9139.8840.691,481,147
10/23/201440.2940.4139.6039.873,965,479
10/22/201441.4741.5839.9740.042,211,079
10/21/201440.8041.5640.6041.301,918,039
10/20/201441.6942.0040.6340.702,174,286
10/17/201441.3642.3641.1842.291,729,784
10/16/201440.5341.5840.5341.001,995,323
10/15/201440.6941.5840.0941.183,235,582
10/14/201440.0041.8839.8741.322,224,589
10/13/201440.1141.0439.5439.902,491,778
10/10/201441.0941.5840.0140.012,108,864
10/9/201441.6141.6240.5541.151,672,219
10/8/201441.2541.9940.9641.951,173,023
10/7/201442.0142.0841.2641.291,894,196
10/6/201442.2742.5741.7342.23946,118
10/3/201442.0542.3241.8741.961,106,127
10/2/201441.6242.0040.9741.841,383,815
10/1/201441.9642.0541.4341.591,798,603
9/30/201441.7242.1441.5241.921,454,241
9/29/201441.0042.1940.8041.901,759,633
9/26/201441.7542.3541.7542.25965,253
9/25/201443.0643.0641.7341.761,536,047
9/24/201442.5843.2242.4143.22979,827
9/23/201443.1243.4042.4642.651,607,486
9/22/201443.5043.5042.7043.221,273,953
9/19/201444.8145.0043.3843.572,226,043
9/18/201444.4344.8644.4344.71963,829
9/17/201445.0145.1744.1944.231,506,199
9/16/201444.9045.2244.6845.031,176,275
9/15/201444.7845.3744.5945.041,726,417
9/12/201444.8045.1344.4544.861,189,574
9/11/201444.5044.9144.0044.881,317,909
9/10/201445.5545.7044.5844.642,107,262
9/9/201444.7146.0644.6845.461,909,973
9/8/201444.5445.2244.4344.871,151,712
9/5/201444.4944.9744.0544.531,832,713
9/4/201445.4045.5644.4444.602,478,788
9/3/201445.9846.6445.7345.801,321,078
9/2/201445.7946.5645.4645.841,951,389
8/29/201445.4345.9945.2545.67978,572
8/28/201444.5945.5744.4045.321,848,273
8/27/201444.6145.0044.2244.841,327,053
8/26/201444.0044.6343.9044.501,105,832
8/25/201443.8544.2843.4043.901,472,542
8/22/201443.4043.6343.2143.511,085,063
8/21/201443.2643.7543.1243.43988,303
8/20/201443.2143.3842.8043.321,055,969
8/19/201443.4443.8043.1443.231,138,176
8/18/201443.1743.4843.0243.33760,284
8/15/201443.0843.1042.4442.871,314,156
8/14/201442.6143.0242.2742.87770,981
8/13/201442.4142.5742.1342.45890,007
8/12/201442.6242.6842.1242.271,177,424
8/11/201442.5643.0041.9242.692,010,527
8/8/201441.7142.9441.6042.482,880,394
8/7/201444.4344.9041.2241.625,230,430
8/6/201442.9243.6142.8943.052,964,931
8/5/201443.3843.8243.1643.361,889,767
8/4/201442.1943.6442.0343.541,792,687
8/1/201441.9742.6941.7242.212,735,621
7/31/201442.4142.7541.9642.162,654,877
7/30/201442.9643.1042.6242.781,475,586
7/29/201442.4243.4642.4242.851,665,071
7/28/201442.5942.6741.9242.371,930,913
7/25/201443.1343.1442.3742.631,754,981
7/24/201442.8743.5842.7743.381,626,699
7/23/201443.0843.2442.5842.701,897,845
7/22/201442.3843.2842.3843.061,265,355
7/21/201442.2242.3041.8942.221,328,732
7/18/201441.9142.5141.8142.371,729,813
7/17/201441.5742.2641.5741.742,403,982
7/16/201441.6142.0041.5241.781,168,160
7/15/201442.0242.5141.3341.492,254,119
7/14/201441.5342.3041.5042.051,676,943
7/11/201440.7141.4340.6541.241,694,063
7/10/201440.0340.8839.9240.812,037,776
7/9/201440.3740.5240.2740.483,104,364
7/8/201440.7740.8640.0140.232,802,263
7/7/201440.6140.8740.5540.822,101,816
7/3/201440.1840.6040.1240.552,611,930
7/2/201440.3540.6639.9739.992,725,064
7/1/201440.3240.6040.2840.332,975,780
6/30/201440.4340.8739.9940.203,512,434
6/27/201441.0141.1540.4740.513,721,862
6/26/201442.0042.0540.8441.124,219,605
6/25/201442.2242.2441.7541.974,242,307
6/24/201442.7342.9842.1742.192,393,923
6/23/201442.7843.1242.2842.831,895,929
6/20/201444.1344.2243.3843.571,752,640
6/19/201444.3344.8043.5943.981,787,965
6/18/201444.0844.3843.6744.28933,681
6/17/201443.9444.2543.6544.061,102,369
6/16/201443.4544.0943.2544.071,184,133
6/13/201442.9143.4942.7643.42919,677
6/12/201442.9643.1042.4842.751,763,028
6/11/201443.0043.1642.7942.87940,663
6/10/201442.9743.3842.9243.201,041,344
6/9/201443.0043.4942.8743.231,091,234
6/6/201442.7843.4142.6943.081,158,213
6/5/201441.9742.6741.5142.561,710,338
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center