$36.02 -0.18 (%) Teradata Corp - NYSE

Jul. 2, 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
7/2/201536.2836.4935.9436.021,147,093
7/1/201537.2637.2735.9236.202,476,074
6/30/201537.2837.2836.8737.001,754,937
6/29/201537.1037.3136.9036.951,794,616
6/26/201537.5037.6137.2037.302,342,435
6/25/201537.6737.8537.4437.521,605,722
6/24/201538.0738.2437.5837.601,613,377
6/23/201538.5338.5437.9838.073,601,154
6/22/201538.5938.9538.5138.561,002,754
6/19/201538.9639.0338.3338.362,180,642
6/18/201538.7139.1638.6139.02956,354
6/17/201538.3038.7238.1638.651,899,234
6/16/201537.5338.3137.5238.251,412,298
6/15/201537.6137.7636.5337.503,755,057
6/12/201538.4938.8338.3438.571,681,855
6/11/201539.0539.3538.4538.561,909,147
6/10/201538.9539.5238.8639.041,308,573
6/9/201538.9039.0038.7038.77877,874
6/8/201539.0839.2338.7238.871,001,297
6/5/201539.0239.2738.8439.17891,807
6/4/201539.6339.7139.0039.12995,619
6/3/201539.4540.2139.1940.001,675,454
6/2/201538.5339.3638.5039.251,208,703
6/1/201538.9539.0038.4738.621,305,479
5/29/201538.6639.1738.5438.941,942,829
5/28/201538.8438.9038.4038.731,287,734
5/27/201538.7939.0638.4638.831,616,356
5/26/201539.4839.5338.5838.702,101,585
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!