$44.29 +1.30 (%) Teradata Corp - NYSE

Dec. 19, 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
12/18/201442.0543.0241.9242.992,694,259
12/17/201440.7841.4240.3141.282,634,347
12/16/201441.6141.7840.8540.872,418,826
12/15/201441.6741.9840.9741.641,771,130
12/12/201442.1442.4541.5341.531,591,743
12/11/201442.8343.4042.4442.601,118,280
12/10/201443.4843.9142.4642.521,622,647
12/9/201442.9543.5342.7943.481,768,368
12/8/201444.2744.6243.1943.401,491,376
12/5/201444.4144.9944.3444.542,418,228
12/4/201445.0045.0744.3444.431,353,724
12/3/201444.6045.2644.5145.11894,921
12/2/201444.5144.8944.0844.581,024,677
12/1/201444.8945.0544.3944.431,487,200
11/28/201444.9945.6444.9545.14701,871
11/26/201444.9345.2044.7844.86941,147
11/25/201445.3245.5444.9144.922,044,013
11/24/201444.6445.4044.2345.151,285,940
11/21/201444.7345.3944.4044.571,568,247
11/20/201444.6044.8944.2544.461,248,258
11/19/201444.6844.9444.2344.771,549,785
11/18/201444.8145.1444.7044.731,605,771
11/17/201444.2045.2544.1444.812,046,017
11/14/201444.5244.6944.1744.251,806,894
11/13/201444.4644.7044.0844.601,594,116
11/12/201443.5944.6643.3344.581,492,501
11/11/201443.1744.1143.1743.711,525,596
11/10/201442.6943.7642.6043.532,159,321
11/7/201442.6243.0342.0142.712,446,884
11/6/201442.7144.2742.0442.685,443,608
11/5/201442.1642.1740.9041.062,341,247
11/4/201441.6441.9341.4541.72849,448
11/3/201442.3042.4541.7441.821,096,735
10/31/201441.8542.5541.7642.321,279,924
10/30/201440.6741.5840.5541.401,220,932
10/29/201441.3341.7940.2540.721,392,034
10/28/201440.7141.4840.7141.381,329,844
10/27/201440.5740.9640.5140.631,163,334
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center