$27.94 +0.23 (%) Teradata Corp - New York Stock Exchange, Inc.

May. 27, 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
5/27/201627.7728.1127.6927.942,097,743
5/26/201627.6327.8927.2827.712,454,067
5/25/201626.7027.7026.7027.572,710,556
5/24/201626.7026.8026.2326.552,342,461
5/23/201626.3926.9626.3926.622,174,308
5/20/201625.9926.4925.8726.442,078,421
5/19/201625.8526.1425.5925.852,136,078
5/18/201626.1226.4025.8126.003,030,798
5/17/201626.5226.7325.9826.153,305,037
5/16/201626.5326.7626.1626.543,320,236
5/13/201626.8727.4126.2326.412,879,957
5/12/201627.8127.9226.7527.312,313,792
5/11/201627.7127.8827.5027.532,187,451
5/10/201627.3027.7727.1427.752,645,257
5/9/201628.1028.2127.1927.204,001,977
5/6/201626.1329.7326.0828.1410,214,458
5/5/201626.0026.7125.1226.274,917,871
5/4/201624.9024.9024.2124.402,352,221
5/3/201625.0925.2424.8425.042,146,498
5/2/201625.2925.3924.7325.331,651,667
4/29/201625.8325.8324.8425.302,230,677
4/28/201626.1026.2525.8325.901,017,512
4/27/201626.0326.3526.0226.201,075,716
4/26/201626.3926.5025.9126.041,335,166
4/25/201626.5526.7026.1726.321,733,766
4/22/201625.7526.7225.7526.613,061,029
4/21/201625.5126.2025.5125.802,277,850
4/20/201625.1825.6925.1825.501,481,333
4/19/201624.8325.2024.7925.121,939,160
4/18/201624.5125.0624.3624.791,320,763
4/15/201625.2125.3324.6424.691,539,637
4/14/201625.2725.5225.1725.191,415,926
4/13/201624.6525.3924.6025.281,552,177
4/12/201624.7924.8824.4024.491,710,146
4/11/201625.0325.2424.7224.721,246,492
4/8/201625.4425.7224.8124.941,231,096
4/7/201625.4325.5124.9825.181,310,137
4/6/201625.1125.7525.0325.611,574,469
4/5/201625.1125.3025.0225.161,244,061
4/4/201625.6525.7025.2625.341,077,333
4/1/201625.8225.9025.1525.652,185,784
3/31/201626.1426.2525.9126.241,701,319
3/30/201626.6326.7525.9026.111,458,766
3/29/201626.0526.6225.7526.491,112,622
3/28/201625.9826.3525.8026.191,132,794
3/24/201625.6625.8725.2625.851,167,298
3/23/201626.8826.8825.8725.891,021,106
3/22/201626.5626.9626.4526.73965,593
3/21/201626.5926.8826.4326.741,087,729
3/18/201626.5726.8226.3626.762,554,052
3/17/201626.2926.6625.8426.452,032,253
3/16/201625.8926.2925.7526.161,164,871
3/15/201625.9626.0025.6125.881,205,868
3/14/201626.7226.8926.0826.181,616,087
3/11/201626.4526.8525.9926.731,244,616
3/10/201626.8026.9825.5526.112,343,936
3/9/201626.9627.0326.4026.572,476,749
3/8/201627.2327.2726.3926.812,447,687
3/7/201626.6527.6726.5527.481,825,180
3/4/201626.4727.0726.3626.801,723,505
3/3/201625.5926.4925.4226.431,806,249
3/2/201625.4025.6825.1025.531,447,403
3/1/201625.2425.5424.8725.471,302,447
2/29/201625.1325.5724.9124.951,609,304
2/26/201625.2825.4124.9225.111,501,832
2/25/201624.7625.1624.4225.131,044,559
2/24/201624.2924.7623.7424.691,168,153
2/23/201624.9924.9924.4624.531,386,265
2/22/201625.3425.6124.7025.062,250,617
2/19/201624.9925.1624.5925.081,996,645
2/18/201624.7725.1423.8025.061,916,393
2/17/201623.8224.8523.7424.752,035,169
2/16/201623.4523.9722.9823.642,125,934
2/12/201622.9823.4422.5223.071,762,128
2/11/201622.8923.2422.1022.622,061,010
2/10/201622.6923.5922.5523.242,210,515
2/9/201622.8423.5522.3522.603,072,492
2/8/201623.1423.4422.1523.123,220,299
2/5/201625.2625.6023.2623.544,914,098
2/4/201624.1526.7624.0225.584,978,337
2/3/201623.4323.8822.9823.693,854,486
2/2/201624.0324.1523.2623.272,817,688
2/1/201624.0324.4823.7524.331,738,514
1/29/201623.2524.3723.1824.342,488,352
1/28/201623.1723.4822.8223.151,379,271
1/27/201622.8523.4922.7922.961,101,137
1/26/201622.8123.0522.6522.941,452,596
1/25/201623.3123.4522.7022.761,451,549
1/22/201623.8024.1723.1123.372,103,765
1/21/201623.3624.0223.1023.402,374,319
1/20/201622.2023.5921.9823.283,647,367
1/19/201623.2923.5022.3822.692,400,157
1/15/201622.2123.0722.1322.962,650,004
1/14/201622.8323.4822.3523.152,690,396
1/13/201623.1823.3022.5322.692,561,605
1/12/201623.1923.4122.7123.051,845,530
1/11/201623.5723.7322.5522.892,692,888
1/8/201624.0124.0523.4123.472,284,464
1/7/201624.0524.4023.5223.662,680,943
1/6/201624.8025.2024.3724.482,333,823
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center