TERADATA $54.90

down -1.27


23/5/2013 04:23 PM  |  NYSE : TDC  |  Industries : Manufacturing / Computer and Peripheral Equipment Manufacturing
Type:

TDC historical data

Date Open High Low Close Volume
5/22/2013 57.89 58.22 55.92 56.17 34987
5/21/2013 56.55 58.55 56.55 58.24 26893
5/20/2013 56.86 57.34 56.52 56.61 18741
5/17/2013 56.68 57.70 56.11 57.34 23333
5/16/2013 54.52 56.93 54.37 56.57 34953
5/15/2013 53.47 54.35 53.43 54.27 20944
5/14/2013 53.96 54.21 53.40 53.47 36486
5/13/2013 55.00 55.11 53.76 53.85 22418
5/10/2013 55.24 55.50 54.92 55.25 16215
5/9/2013 54.11 55.26 54.06 55.10 24294
5/8/2013 52.05 54.14 51.81 54.08 27298
5/7/2013 52.16 52.24 51.19 52.05 18703
5/6/2013 50.77 51.97 50.61 51.96 30744
5/3/2013 49.68 50.83 48.81 50.65 100550
5/2/2013 51.52 53.74 51.20 53.06 34835
5/1/2013 51.04 51.68 51.04 51.34 20344
4/30/2013 51.22 51.79 50.65 51.07 26136
4/29/2013 51.85 52.20 51.21 51.57 25783
4/26/2013 50.65 52.64 50.65 52.09 30163
4/25/2013 50.20 50.86 50.00 50.43 19487
4/24/2013 49.48 50.67 49.44 49.86 25044
4/23/2013 50.22 50.48 49.20 49.41 32584
4/22/2013 50.56 50.80 49.44 49.85 32801
4/19/2013 51.53 51.53 50.27 50.35 29567
4/18/2013 52.92 53.10 51.31 51.54 19391
4/17/2013 53.21 53.89 52.56 52.71 29506
4/16/2013 54.12 54.94 54.08 54.93 9503
4/15/2013 55.02 55.17 53.87 53.88 14479
4/12/2013 55.09 55.66 54.36 55.20 14912
4/11/2013 56.27 56.32 55.29 55.41 19222
4/10/2013 54.09 56.51 54.09 56.26 32664
4/9/2013 53.24 54.23 53.23 54.02 14881
4/8/2013 53.22 53.59 52.72 53.30 18769
4/5/2013 51.90 53.46 51.50 53.35 43335
4/4/2013 56.00 56.00 50.40 51.89 179655
4/3/2013 57.42 57.42 55.90 56.07 12680
4/2/2013 57.21 57.61 56.94 57.16 8398
4/1/2013 58.65 58.65 56.98 57.02 10955
3/28/2013 57.12 58.55 57.00 58.51 14354
3/27/2013 56.73 57.63 56.66 57.25 12548
3/26/2013 57.10 57.29 56.77 56.94 12730
3/25/2013 57.26 57.34 56.70 56.80 16338
3/22/2013 56.95 57.24 56.84 57.13 25324
3/21/2013 57.02 58.00 56.77 57.23 15903
3/20/2013 56.50 57.90 56.31 57.60 14289
3/19/2013 56.91 56.97 55.75 56.28 15646
3/18/2013 57.22 57.29 56.60 56.93 14476
3/15/2013 58.08 58.26 57.45 57.73 15635
3/14/2013 58.54 58.87 58.00 58.51 11202
3/13/2013 58.86 58.88 58.09 58.35 13681
3/12/2013 58.89 58.95 58.30 58.88 12888
3/11/2013 58.88 59.37 58.50 59.06 13615
3/8/2013 57.87 59.25 57.67 59.03 25183
3/7/2013 59.35 59.84 57.28 57.44 35197
3/6/2013 59.82 60.12 59.15 59.30 20896
3/5/2013 58.58 59.79 58.48 59.62 24097
3/4/2013 58.41 58.57 58.00 58.38 17721
3/1/2013 58.24 58.99 57.27 58.56 23342
2/28/2013 58.38 58.62 57.85 58.06 35232
2/27/2013 60.57 60.57 58.16 58.38 41732
2/26/2013 63.00 63.00 60.24 60.46 29237
2/25/2013 63.41 63.82 62.69 62.81 23176
2/22/2013 62.00 63.19 61.93 63.19 14623
2/21/2013 61.75 61.86 61.05 61.55 14664
2/20/2013 63.17 63.20 62.06 62.06 17023
2/19/2013 62.40 63.53 62.07 63.50 23268
2/15/2013 62.18 62.73 61.64 62.59 15580
2/14/2013 61.49 62.40 61.20 62.15 16731
2/13/2013 61.58 61.68 60.97 61.68 19045
2/12/2013 62.26 62.48 61.24 61.43 22437
2/11/2013 62.62 63.04 61.79 62.26 20608
2/8/2013 62.00 62.90 62.00 62.75 29758
2/7/2013 62.50 63.85 59.99 61.82 84654
2/6/2013 67.30 67.84 66.24 66.55 25000
2/5/2013 67.22 67.91 66.84 67.60 14420
2/4/2013 65.98 67.76 65.61 66.86 17389
2/1/2013 67.15 67.15 66.19 66.42 15205
1/31/2013 66.90 68.12 66.18 66.66 11847
1/30/2013 66.25 66.88 65.96 66.60 9050
1/29/2013 67.56 67.56 65.43 66.14 24825
1/28/2013 69.30 69.50 68.10 68.11 13526
1/25/2013 67.42 69.65 67.10 69.34 25604
1/24/2013 65.80 66.76 65.66 66.50 13137
1/23/2013 66.00 66.94 65.69 66.08 7204
1/22/2013 65.41 66.10 65.11 65.57 7843
1/18/2013 66.46 66.67 65.02 65.61 9024
1/17/2013 65.68 66.72 65.55 66.31 10127
1/16/2013 65.73 65.88 64.72 65.11 11010
1/15/2013 65.75 66.20 65.35 66.05 10964
1/14/2013 65.29 66.17 65.00 66.03 13947
1/11/2013 64.77 65.41 64.36 65.34 14461
1/10/2013 64.31 64.67 63.09 64.66 15397
1/9/2013 63.97 64.10 63.54 63.81 9690
1/8/2013 63.64 63.81 62.67 63.74 15134
1/7/2013 62.55 64.46 62.26 63.85 19274
1/4/2013 62.48 62.95 61.73 62.83 11209
1/3/2013 63.61 64.86 62.12 62.29 24633
1/2/2013 63.13 63.72 60.65 63.71 31511
12/31/2012 60.70 61.89 60.51 61.89 9206
12/28/2012 60.90 61.25 60.60 60.69 5971
Marketplace
Trading Center