$39.57 -0.36 (%) Teradata Corp - NYSE

May. 22, 2015 | 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
5/22/201539.9240.0739.3639.571,483,264
5/21/201540.1240.2839.9239.93742,243
5/20/201540.4640.6439.9840.231,891,563
5/19/201540.5640.7640.1240.291,089,657
5/18/201540.1240.5540.0340.461,397,506
5/15/201540.8340.9340.0240.221,413,886
5/14/201540.8240.9740.3140.821,409,688
5/13/201540.0240.9140.0140.642,926,412
5/12/201539.9840.2039.5240.012,015,079
5/11/201540.7540.9739.9240.113,775,420
5/8/201541.5041.7440.6440.862,835,690
5/7/201542.2042.4240.0441.807,769,982
5/6/201544.7544.9444.3344.941,840,246
5/5/201545.1645.6544.4944.542,127,284
5/4/201544.9245.5044.8245.281,361,143
5/1/201544.1545.0643.9145.011,360,501
4/30/201544.0944.5743.6543.991,097,480
4/29/201544.0344.5543.9644.22731,174
4/28/201543.8044.3543.6544.22477,719
4/27/201544.0244.2343.7543.86803,006
4/24/201544.5644.6543.7543.98753,084
4/23/201543.7944.9143.6544.451,081,947
4/22/201543.6643.8443.0843.72982,288
4/21/201543.4144.0143.2843.45880,669
4/20/201543.3543.4642.9943.151,003,812
4/17/201543.3943.4142.5243.101,235,814
4/16/201543.5543.9743.3743.74765,830
4/15/201543.6243.9043.2843.721,285,552
4/14/201544.0144.2143.3543.592,028,310
4/13/201544.8445.0344.0544.142,067,600
4/10/201545.7946.0044.6944.862,159,009
4/9/201545.5545.9745.1445.891,012,421
4/8/201545.4545.6945.1945.621,067,330
4/7/201544.9345.7144.6045.401,743,207
4/6/201543.5944.9243.5244.721,010,155
4/2/201543.9444.3643.6043.97682,080
4/1/201544.1644.2243.4444.011,160,747
3/31/201543.4144.4543.1544.141,817,902
3/30/201542.8743.6242.8043.571,123,867
3/27/201542.5042.7242.2142.711,004,000
3/26/201542.2742.7842.1642.621,212,825
3/25/201543.6043.7342.6442.671,259,605
3/24/201544.1244.2743.6743.701,302,386
3/23/201543.8944.5543.7944.231,208,531
3/20/201542.9044.0542.8143.953,203,534
3/19/201542.6843.3242.6342.731,470,142
3/18/201542.5343.0642.2342.732,065,329
3/17/201542.1042.8342.1042.741,401,203
3/16/201541.9642.5141.9042.191,397,012
3/13/201542.1742.2641.6742.141,214,432
3/12/201542.2442.4441.6642.341,429,706
3/11/201542.1142.4441.7142.241,584,202
3/10/201542.8543.0842.0842.181,383,644
3/9/201542.8943.0142.5542.851,443,826
3/6/201543.8044.2242.8242.891,769,156
3/5/201544.6244.6543.9244.031,611,541
3/4/201543.7745.0043.4244.642,182,663
3/3/201544.6544.8143.9844.05894,807
3/2/201544.5545.0343.9444.961,695,080
2/27/201544.0044.8943.8844.521,374,299
2/26/201544.0744.3943.3543.962,070,347
2/25/201544.5944.7143.8043.951,676,151
2/24/201544.7644.8844.0644.731,371,943
2/23/201545.3245.3244.0744.632,150,353
2/20/201545.0445.3244.5045.291,120,933
2/19/201544.9145.4044.7145.171,057,073
2/18/201545.0445.4244.7645.161,215,327
2/17/201545.2545.4244.5745.081,650,478
2/13/201545.9246.3044.9445.731,896,979
2/12/201544.7146.2144.5746.023,727,670
2/11/201543.6543.9843.3643.831,793,982
2/10/201542.7043.7342.2743.632,243,710
2/9/201541.4842.6341.4142.503,102,792
2/6/201541.4942.6241.3841.634,081,704
2/5/201542.4043.4341.1842.1910,329,662
2/4/201546.4247.0346.0646.983,131,534
2/3/201545.9046.8945.7346.692,109,094
2/2/201544.5945.6244.0845.531,646,838
1/30/201544.5345.0944.2144.561,941,500
1/29/201544.7545.1244.0345.001,556,700
1/28/201545.7345.8344.4444.581,703,325
1/27/201543.6346.7243.4945.224,125,847
1/26/201543.4744.3943.1044.361,906,186
1/23/201544.0044.3943.2743.351,600,959
1/22/201543.5544.3543.2644.251,307,324
1/21/201542.9943.8342.7143.291,192,427
1/20/201543.2543.5842.8343.321,321,864
1/16/201541.9142.9641.8342.931,728,044
1/15/201542.8843.1741.9341.951,040,929
1/14/201542.4042.8941.9942.651,738,664
1/13/201542.8743.8942.4642.831,396,848
1/12/201543.3943.4942.5742.631,098,777
1/9/201543.5143.6642.8043.43937,131
1/8/201543.2443.9043.0543.331,817,709
1/7/201543.1343.2542.6142.781,665,021
1/6/201543.3343.6042.2842.631,662,933
1/5/201543.6943.8042.5243.071,988,671
1/2/201543.9744.2443.2344.001,349,813
12/31/201444.6444.8443.6643.681,002,576
12/30/201444.8145.2544.3744.611,045,502
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center