Teradata Corp $45.67

up +0.35


29/8/2014 04:04 PM  |  NYSE : TDC  
Industries : Computer Hardware / Data Storage Devices
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TDC historical data

Date Open High Low Close Volume
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
6/4/201441.5542.7641.4941.931,665,431
6/3/201441.8742.0541.5541.771,752,390
6/2/201441.9942.1641.7441.981,447,362
5/30/201441.9642.1041.4841.991,999,754
5/29/201442.0042.4241.7942.191,131,504
5/28/201441.3441.8441.1241.601,523,048
5/27/201441.3841.6341.0041.302,114,863
5/23/201440.9041.4240.9041.181,695,630
5/22/201440.8541.0440.7641.021,718,678
5/21/201440.8440.9540.3740.841,879,276
5/20/201441.0041.1140.6540.801,875,725
5/19/201440.5641.7540.5241.171,496,383
5/16/201440.5840.9640.2640.621,488,542
5/15/201440.9040.9040.2740.532,051,753
5/14/201440.7240.9640.3640.871,969,362
5/13/201440.4141.1440.1240.782,680,223
5/12/201439.8540.5139.8240.344,371,583
5/9/201439.3140.1139.3039.637,887,363
5/8/201442.4242.9737.6639.5418,282,788
5/7/201444.4144.6343.2443.972,829,634
5/6/201444.5844.7044.0344.321,656,344
5/5/201444.9745.0344.1744.591,347,421
5/2/201445.8745.9945.0745.101,071,855
5/1/201445.4646.2445.1545.85965,898
4/30/201445.1645.5244.7145.461,340,064
4/29/201445.0745.5944.8445.161,315,172
4/28/201445.1845.3544.0844.772,341,128
4/25/201445.9345.9544.8144.841,501,293
4/24/201446.6947.1345.9546.001,087,268
4/23/201447.5647.5646.2846.311,213,100
4/22/201447.6148.0747.1347.55927,675
4/21/201446.9147.7946.7647.601,127,314
4/17/201446.7147.2646.2946.991,066,095
4/16/201447.1447.4746.4247.081,341,179
4/15/201445.2946.8444.7246.782,453,421
4/14/201445.1445.4944.7345.281,031,683
4/11/201445.6245.7544.2044.712,053,055
4/10/201446.4746.7546.0046.071,822,685
4/9/201445.4246.6745.4146.581,676,627
Trading Center