Teradata Corporation TDC
NYSE · United States · Technology Services
$28.87+0.02 (+0.09%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $28.87 | +0.10% | $29.43 | $29.87 | $28.85 | 261.46K |
| 2026-09-30 | $28.84 | +0.52% | $28.72 | $29.31 | $28.65 | 1.45M |
| 2026-09-29 | $28.69 | +0.49% | $29.03 | $29.03 | $28.02 | 1.47M |
| 2026-09-28 | $28.55 | -1.35% | $28.34 | $28.62 | $27.97 | 1.19M |
| 2026-09-25 | $28.94 | -1.77% | $29.43 | $29.52 | $28.91 | 1.23M |
| 2026-09-24 | $29.46 | +0.86% | $29.21 | $29.66 | $28.87 | 1.00M |
| 2026-09-23 | $29.21 | -0.68% | $29.51 | $29.62 | $28.81 | 1.01M |
| 2026-09-22 | $29.41 | +0.17% | $29.78 | $30.08 | $28.91 | 1.29M |
| 2026-09-21 | $29.36 | +1.63% | $29.06 | $29.45 | $28.79 | 1.12M |
| 2026-09-18 | $28.89 | -1.30% | $29.46 | $29.49 | $28.52 | 2.58M |
| 2026-09-17 | $29.27 | +0.34% | $29.14 | $29.70 | $28.68 | 1.33M |
| 2026-09-16 | $29.17 | -0.75% | $28.85 | $29.57 | $28.82 | 1.48M |
| 2026-09-15 | $29.39 | +0.07% | $28.99 | $30.14 | $28.91 | 2.26M |
| 2026-09-14 | $29.37 | +5.50% | $28.32 | $29.63 | $28.27 | 2.04M |
| 2026-09-11 | $27.84 | +1.75% | $27.46 | $28.33 | $27.46 | 1.80M |
| 2026-09-10 | $27.36 | -1.79% | $27.89 | $28.05 | $27.31 | 2.10M |
| 2026-09-09 | $27.86 | +0.36% | $27.73 | $27.91 | $27.34 | 1.33M |
| 2026-09-08 | $27.76 | -1.03% | $27.75 | $27.94 | $27.20 | 1.55M |
| 2026-09-04 | $28.05 | -2.57% | $28.40 | $28.45 | $27.85 | 1.58M |
| 2026-09-03 | $28.79 | +1.88% | $28.56 | $29.49 | $28.56 | 2.46M |
| 2026-09-02 | $28.26 | -1.36% | $28.51 | $29.07 | $28.25 | 2.01M |
| 2026-09-01 | $28.65 | -1.21% | $28.59 | $29.14 | $28.45 | 1.47M |
| 2026-08-31 | $29.00 | +0.80% | $28.64 | $29.23 | $28.64 | 2.17M |
| 2026-08-28 | $28.77 | +0.77% | $28.55 | $29.27 | $28.30 | 1.41M |
| 2026-08-27 | $28.55 | +5.51% | $27.59 | $28.58 | $27.51 | 1.92M |
| 2026-08-26 | $27.06 | -1.13% | $26.90 | $27.42 | $26.75 | 1.38M |
| 2026-08-25 | $27.37 | -0.55% | $27.48 | $27.71 | $26.99 | 1.13M |
| 2026-08-24 | $27.52 | -0.61% | $27.49 | $27.66 | $27.18 | 3.20M |
| 2026-08-21 | $27.69 | +0.44% | $27.54 | $28.08 | $27.33 | 1.39M |
| 2026-08-20 | $27.57 | -1.18% | $27.87 | $28.13 | $27.16 | 2.50M |
| 2026-08-19 | $27.90 | -2.00% | $28.49 | $28.91 | $27.72 | 1.53M |
| 2026-08-18 | $28.47 | +3.41% | $27.41 | $28.57 | $27.41 | 2.59M |
| 2026-08-17 | $27.53 | -0.54% | $27.50 | $27.84 | $27.00 | 2.88M |
| 2026-08-14 | $27.68 | +0.18% | $28.00 | $28.26 | $27.58 | 2.48M |
| 2026-08-13 | $27.63 | +3.33% | $26.86 | $27.82 | $26.67 | 3.36M |
| 2026-08-12 | $26.74 | -0.45% | $26.59 | $27.14 | $26.30 | 2.28M |
| 2026-08-11 | $26.86 | -3.00% | $27.38 | $27.75 | $26.85 | 2.40M |
| 2026-08-10 | $27.69 | +1.10% | $26.93 | $27.75 | $26.70 | 2.41M |
| 2026-08-07 | $27.39 | +1.63% | $27.42 | $27.73 | $26.86 | 2.71M |
| 2026-08-06 | $26.95 | +2.74% | $25.58 | $27.13 | $25.54 | 3.87M |
| 2026-08-05 | $26.23 | -23.73% | $27.52 | $28.69 | $25.93 | 10.74M |
| 2026-08-04 | $34.39 | +7.17% | $31.92 | $34.94 | $31.92 | 5.22M |
| 2026-08-03 | $32.09 | +3.55% | $32.10 | $32.54 | $31.60 | 2.48M |
| 2026-07-31 | $30.99 | +1.41% | $30.44 | $31.17 | $30.23 | 2.07M |
| 2026-07-30 | $30.56 | -0.23% | $30.64 | $30.86 | $29.43 | 4.15M |
| 2026-07-29 | $30.63 | +4.93% | $29.65 | $31.00 | $29.65 | 2.66M |
| 2026-07-28 | $29.19 | -2.01% | $30.00 | $30.35 | $29.11 | 3.92M |
| 2026-07-27 | $29.79 | +4.45% | $29.16 | $30.21 | $29.15 | 2.89M |
| 2026-07-24 | $28.52 | +3.03% | $28.39 | $28.90 | $27.64 | 2.06M |
| 2026-07-23 | $27.68 | -1.46% | $28.12 | $28.53 | $26.61 | 3.83M |
| 2026-07-22 | $28.09 | -4.23% | $28.92 | $29.49 | $28.04 | 2.67M |
| 2026-07-21 | $29.33 | -4.15% | $30.31 | $31.28 | $29.21 | 2.86M |
| 2026-07-20 | $30.60 | +0.26% | $30.06 | $30.94 | $30.04 | 2.59M |
| 2026-07-17 | $30.52 | -1.33% | $30.27 | $31.24 | $30.26 | 2.56M |
| 2026-07-16 | $30.93 | -1.21% | $31.64 | $31.97 | $30.83 | 1.84M |
| 2026-07-15 | $31.31 | -0.35% | $31.99 | $32.52 | $31.26 | 2.47M |
| 2026-07-14 | $31.42 | -7.48% | $33.37 | $33.45 | $29.62 | 5.39M |
| 2026-07-13 | $33.96 | +0.65% | $34.01 | $34.77 | $33.60 | 1.79M |
| 2026-07-10 | $33.74 | -3.13% | $35.38 | $35.51 | $33.50 | 3.69M |
| 2026-07-09 | $34.83 | -0.97% | $34.27 | $35.77 | $34.10 | 3.83M |
| 2026-07-08 | $35.17 | -3.54% | $35.79 | $36.60 | $34.94 | 2.40M |
| 2026-07-07 | $36.46 | +0.05% | $37.02 | $37.52 | $36.36 | 2.49M |
| 2026-07-06 | $36.44 | +5.44% | $34.27 | $36.46 | $34.08 | 3.52M |
| 2026-07-02 | $34.56 | +0.29% | $34.24 | $34.75 | $33.76 | 1.65M |
| 2026-07-01 | $34.46 | -0.55% | $35.25 | $35.97 | $34.04 | 2.72M |
| 2026-06-30 | $34.65 | +0.96% | $34.16 | $34.91 | $33.55 | 2.84M |
| 2026-06-29 | $34.32 | +4.47% | $33.39 | $34.57 | $33.31 | 3.56M |
| 2026-06-26 | $32.85 | +5.39% | $30.89 | $32.99 | $30.89 | 16.26M |
| 2026-06-25 | $31.17 | -1.64% | $31.19 | $32.33 | $31.01 | 4.36M |
| 2026-06-24 | $31.69 | +1.70% | $30.94 | $32.21 | $30.71 | 3.44M |
| 2026-06-23 | $31.16 | +5.02% | $29.71 | $31.22 | $29.71 | 4.33M |
| 2026-06-22 | $29.67 | -3.92% | $30.74 | $30.97 | $29.01 | 3.54M |
| 2026-06-18 | $30.88 | -2.71% | $31.27 | $31.51 | $30.68 | 3.78M |
| 2026-06-17 | $31.74 | -3.44% | $32.63 | $32.88 | $31.30 | 3.07M |
| 2026-06-16 | $32.87 | -2.23% | $33.51 | $34.25 | $32.86 | 1.78M |
| 2026-06-15 | $33.62 | +1.88% | $33.45 | $33.91 | $32.93 | 2.66M |
| 2026-06-12 | $33.00 | +0.61% | $32.43 | $33.21 | $31.92 | 2.34M |
| 2026-06-11 | $32.80 | -0.82% | $32.51 | $32.98 | $31.84 | 1.91M |
| 2026-06-10 | $33.07 | -1.20% | $32.63 | $33.87 | $32.36 | 2.73M |
| 2026-06-09 | $33.47 | -0.68% | $33.43 | $34.19 | $32.34 | 2.01M |
| 2026-06-08 | $33.70 | 0.00% | $33.72 | $33.99 | $33.19 | 1.55M |
| 2026-06-05 | $33.70 | -3.38% | $34.84 | $34.97 | $33.67 | 1.77M |
| 2026-06-04 | $34.88 | -0.26% | $34.97 | $35.44 | $34.69 | 1.74M |
| 2026-06-03 | $34.97 | -4.22% | $36.26 | $36.26 | $34.64 | 1.87M |
| 2026-06-02 | $36.51 | -0.87% | $35.97 | $36.60 | $35.70 | 2.34M |
| 2026-06-01 | $36.83 | +8.16% | $34.42 | $36.86 | $34.42 | 3.30M |
| 2026-05-29 | $34.05 | +7.65% | $31.96 | $34.15 | $31.90 | 3.49M |
| 2026-05-28 | $31.63 | -1.83% | $32.32 | $32.32 | $30.36 | 3.23M |
| 2026-05-27 | $32.22 | -3.36% | $32.84 | $33.25 | $32.09 | 1.23M |
| 2026-05-26 | $33.34 | -0.30% | $33.62 | $33.90 | $33.00 | 1.62M |