$27.89 +0.48 (%) Teradata Corp - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TDC historical data

Date Open High Low Close Volume
12/7/201627.3927.9427.0427.892,003,899
12/6/201627.2027.5626.8727.412,169,345
12/5/201626.6627.3326.5027.232,141,131
12/2/201626.3226.7726.2726.452,063,759
12/1/201626.9126.9126.3726.422,192,188
11/30/201627.4227.4926.8526.851,559,353
11/29/201627.4827.5227.1127.201,503,081
11/28/201627.2327.6327.2327.542,057,656
11/25/201627.3927.4527.1427.35376,659
11/23/201627.2927.4727.1027.351,192,981
11/22/201627.5427.5627.0427.421,346,110
11/21/201627.4527.4527.0727.452,379,669
11/18/201627.3127.4326.7827.073,221,728
11/17/201628.4428.7127.8628.024,007,640
11/16/201628.9729.0028.3028.391,679,075
11/15/201628.9729.0928.7329.041,576,661
11/14/201628.9429.3328.7429.041,354,500
11/11/201628.2628.6528.1128.611,352,999
11/10/201628.2828.6027.8628.422,192,991
11/9/201626.9828.0826.9628.022,618,273
11/8/201627.0327.5726.9327.501,325,648
11/7/201626.8527.1626.8527.111,521,735
11/4/201626.5526.8726.4026.422,671,097
11/3/201626.7826.9626.4926.532,410,540
11/2/201626.9827.3726.6626.732,563,700
11/1/201627.1227.1826.5727.102,802,425
10/31/201626.9527.0826.6426.962,296,273
10/28/201627.4527.5026.8526.953,510,381
10/27/201627.7028.0727.1127.666,605,099
10/26/201629.6430.2329.5430.092,572,430
10/25/201629.7529.9429.3729.801,417,093
10/24/201629.6729.9229.4529.83848,673
10/21/201629.3829.5629.2429.341,506,705
10/20/201629.9430.1929.5729.691,198,668
10/19/201629.6330.2029.5530.09991,100
10/18/201629.7129.7529.2529.501,276,680
10/17/201629.5229.6729.2129.291,025,962
10/14/201629.6230.0429.2529.521,590,704
10/13/201629.3329.6629.0429.31945,705
10/12/201629.6830.0529.4630.001,026,129
10/11/201630.3930.4929.6329.791,686,755
10/10/201630.5030.7730.5030.63930,205
10/7/201630.3630.5430.1830.291,301,650
10/6/201629.7730.5529.6930.361,326,483
10/5/201629.8630.5029.6830.161,787,480
10/4/201629.3529.8429.1929.551,671,080
10/3/201630.0830.2828.9029.443,640,612
9/30/201630.2431.1330.2231.001,864,029
9/29/201630.9631.0630.0730.111,461,525
9/28/201630.4730.9930.1230.961,313,099
9/27/201630.1530.7330.1530.40921,033
9/26/201630.5030.7530.3930.48856,626
9/23/201630.4231.1330.4130.721,302,510
9/22/201630.8030.8030.5130.56659,163
9/21/201630.1630.4129.9730.341,174,526
9/20/201630.3030.4629.8729.88920,380
9/19/201629.9030.3329.9030.071,120,073
9/16/201629.8229.8929.3729.632,333,546
9/15/201629.5630.2729.3530.031,322,862
9/14/201629.6429.7829.2129.571,435,175
9/13/201630.2130.3529.3129.461,559,256
9/12/201629.4730.4329.4030.371,756,593
9/9/201630.8131.1029.7929.792,078,918
9/8/201631.1331.4431.0031.111,441,599
9/7/201631.2231.5031.0231.221,647,346
9/6/201631.6931.8730.9631.231,857,938
9/2/201631.6832.0431.5531.751,314,577
9/1/201631.7631.9431.2431.471,789,211
8/31/201632.4732.5831.7131.731,859,104
8/30/201632.7733.0932.2632.591,426,324
8/29/201632.3032.6332.2532.621,868,909
8/26/201631.8232.4131.8232.292,121,347
8/25/201631.5032.1231.3431.751,474,152
8/24/201631.8832.2431.4931.561,492,879
8/23/201631.9732.1331.7231.981,466,797
8/22/201631.4231.7030.9831.681,449,721
8/19/201631.4031.8031.3131.67865,168
8/18/201631.3231.6731.3231.541,093,956
8/17/201631.2431.4531.0931.351,127,355
8/16/201631.6031.7431.3731.431,200,770
8/15/201631.4031.9831.4031.801,027,186
8/12/201631.5031.5231.1131.361,042,677
8/11/201631.3331.8231.2731.542,023,572
8/10/201631.7631.9031.2331.272,301,614
8/9/201631.9931.9931.5431.621,615,144
8/8/201631.6231.9031.4531.901,000,001
8/5/201631.4431.9431.2931.553,262,562
8/4/201630.8631.3730.6831.263,013,879
8/3/201629.3630.7129.3630.654,529,959
8/2/201629.0029.8328.8229.425,288,857
8/1/201628.4028.4528.0828.392,607,180
7/29/201628.6528.6527.9728.382,229,543
7/28/201628.4928.7528.3028.69868,233
7/27/201628.6328.6728.3828.501,177,074
7/26/201628.3128.6428.3028.55794,125
7/25/201628.1428.4228.0528.31963,545
7/22/201627.9828.4227.7928.211,138,178
7/21/201628.2528.6427.9728.032,004,377
7/20/201627.3528.4027.2428.301,798,842
7/19/201627.2027.4727.1127.23829,444
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center