Teradata Corp $46.75

down -0.33


17/4/2014 11:36 AM  |  NYSE : TDC  
Industries : Computer Hardware / Data Storage Devices
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TDC historical data

Date Open High Low Close Volume
4/16/201447.1447.4746.4247.081,341,180
4/15/201445.2946.8444.7246.782,453,420
4/14/201445.1445.4944.7345.281,031,680
4/11/201445.6245.7544.2044.712,053,060
4/10/201446.4746.7546.0046.071,822,680
4/9/201445.4246.6745.4146.581,676,630
4/8/201445.7345.7344.3745.333,982,780
4/7/201447.5447.8545.4545.722,871,220
4/4/201449.3949.3947.5047.791,349,170
4/3/201449.1649.2048.4448.981,524,970
4/2/201448.2649.5747.9849.181,611,140
4/1/201449.3649.4947.7848.272,303,480
3/31/201448.4349.3948.0649.191,255,280
3/28/201447.9748.9647.8548.101,512,710
3/27/201447.3248.1746.8047.801,580,570
3/26/201448.3949.4947.3847.403,111,790
3/25/201447.6848.7547.5348.071,502,590
3/24/201447.9748.5347.4947.621,830,110
3/21/201448.6149.0047.4147.792,850,720
3/20/201446.0048.8845.9148.203,377,220
3/19/201446.2846.5345.7546.091,181,550
3/18/201445.7446.3445.4746.291,158,800
3/17/201445.0246.0245.0045.791,360,080
3/14/201444.9245.2344.4744.691,296,530
3/13/201445.5846.2544.7944.952,284,070
3/12/201445.6746.1644.7545.442,139,140
3/11/201446.5946.8945.5345.902,478,970
3/10/201446.6746.7746.2846.501,598,040
3/7/201447.1247.4846.3446.841,921,350
3/6/201447.0948.1846.7646.982,958,420
3/5/201446.3346.8145.5346.582,444,320
3/4/201445.7646.6645.4546.301,849,450
3/3/201445.5045.8544.8745.221,859,820
2/28/201446.2546.4545.4945.921,695,230
2/27/201445.7646.3045.0046.282,646,820
2/26/201446.1947.0746.1046.263,257,610
2/25/201445.5845.7745.2445.581,455,980
2/24/201445.6046.3545.2545.662,003,910
2/21/201445.1246.7245.0645.584,560,560
2/20/201444.2345.0743.6744.962,637,600
2/19/201443.2844.9043.2744.312,505,030
2/18/201443.4344.1843.3643.421,756,450
2/14/201442.7843.5842.2843.312,456,320
2/13/201442.5643.1742.3942.801,655,930
2/12/201443.2943.7042.7442.792,666,020
2/11/201441.7243.6341.6243.304,026,770
2/10/201440.9541.6140.5141.072,801,420
2/7/201440.3741.2339.5040.955,262,990
2/6/201444.3846.4040.1641.0010,256,800
2/5/201440.2241.2140.0141.063,433,810
2/4/201440.0741.0039.9240.563,059,280
2/3/201441.3141.8139.7740.002,964,810
1/31/201441.3442.0240.8541.123,398,960
1/30/201442.5642.6541.8942.132,826,990
1/29/201442.3643.0141.6642.072,840,260
1/28/201443.5843.9743.4643.901,401,450
1/27/201443.7843.9143.0643.401,312,520
1/24/201444.7544.9443.7543.781,598,250
1/23/201445.5845.5844.7445.002,078,400
1/22/201446.8947.0545.5945.752,128,850
1/21/201447.3047.9846.5646.861,283,300
1/17/201447.3147.9146.7647.241,483,350
1/16/201447.3347.6846.9547.301,407,390
1/15/201445.9649.1545.8747.634,753,880
1/14/201444.3545.8244.2145.792,195,670
1/13/201444.4645.3343.9944.032,443,150
1/10/201445.8445.8743.9444.312,684,340
1/9/201446.0446.5945.1745.391,620,880
1/8/201445.8346.2545.4545.872,184,910
1/7/201445.5546.0745.2645.982,110,480
1/6/201445.6045.7945.1445.541,554,210
1/3/201444.9645.5944.6045.361,317,180
1/2/201445.3345.5944.6544.732,159,030
12/31/201344.8245.9044.8245.491,533,190
12/30/201344.5144.9144.0744.701,547,350
12/27/201344.8245.6444.6944.761,260,130
12/26/201344.2644.9244.1744.691,008,460
12/24/201344.2844.7344.1444.35392,137
12/23/201344.9145.1243.9144.301,914,660
12/20/201342.2944.8642.2644.784,819,570
12/19/201341.9942.4941.8942.181,952,960
12/18/201341.9741.9941.1941.892,852,080
12/17/201341.7842.3541.4641.732,269,020
12/16/201340.8641.7240.8141.622,289,640
12/13/201339.6441.1839.5240.993,133,030
12/12/201339.4639.7639.1639.524,137,690
12/11/201341.1241.1739.8340.065,726,780
12/10/201341.8441.9041.1441.153,034,260
12/9/201341.9642.3941.7841.972,392,200
12/6/201341.8442.3441.8341.883,246,620
12/5/201342.4942.5041.5341.603,489,320
12/4/201343.3343.9242.0042.5310,029,000
12/3/201345.4745.7745.2545.351,641,660
12/2/201345.4945.9445.4245.811,681,830
11/29/201345.8045.9045.4945.64381,357
11/27/201345.3845.8645.3745.68910,642
11/26/201345.3045.6545.0245.381,502,540
11/25/201345.4345.5445.0245.221,732,890
11/22/201345.8045.8045.1745.291,536,160
11/21/201345.4446.0045.3045.701,632,960
Trading Center