Teradata Corp $42.16

down -0.62


31/7/2014 04:00 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
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
4/8/201445.7345.7344.3745.333,982,779
4/7/201447.5447.8545.4545.722,871,222
4/4/201449.3949.3947.5047.791,349,169
4/3/201449.1649.2048.4448.981,524,969
4/2/201448.2649.5747.9849.181,611,140
4/1/201449.3649.4947.7848.272,303,480
3/31/201448.4349.3948.0649.191,255,281
3/28/201447.9748.9647.8548.101,512,706
3/27/201447.3248.1746.8047.801,580,571
3/26/201448.3949.4947.3847.403,111,786
3/25/201447.6848.7547.5348.071,502,587
3/24/201447.9748.5347.4947.621,830,109
3/21/201448.6149.0047.4147.792,850,716
3/20/201446.0048.8845.9148.203,377,218
3/19/201446.2846.5345.7546.091,181,552
3/18/201445.7446.3445.4746.291,158,805
3/17/201445.0246.0245.0045.791,360,078
3/14/201444.9245.2344.4744.691,296,530
3/13/201445.5846.2544.7944.952,284,070
3/12/201445.6746.1644.7545.442,139,138
3/11/201446.5946.8945.5345.902,478,971
3/10/201446.6746.7746.2846.501,598,044
Trading Center