Teradata Corporation Historical Stock Prices

TDC 
$36.38
*  
0.23
0.64%
Get TDC Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading TDC now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    TDC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  36.05  36.51  35.69  36.38 1,386,630
07/29/2015 36.04 36.51 35.69 36.38 1,391,573
07/28/2015 35.84 36.28 35.48 36.15 580,362
07/27/2015 35.61 35.83 35.37 35.74 963,331
07/24/2015 36.68 36.88 35.655 35.87 983,418
07/23/2015 36.74 37.07 36.62 36.71 924,198
07/22/2015 36.52 36.94 36.4 36.61 997,064
07/21/2015 36.67 36.84 36.39 36.63 1,238,603
07/20/2015 35.81 37.03 35.81 36.85 1,674,580
07/17/2015 35.68 35.68 35.19 35.62 1,717,997
07/16/2015 36.01 36.22 35.41 35.76 1,949,170
07/15/2015 36.28 36.43 35.94 35.99 782,611
07/14/2015 36.26 36.44 36.06 36.31 832,982
07/13/2015 36.24 36.42 36.12 36.3 512,370
07/10/2015 35.93 36.11 35.82 35.93 710,504
07/09/2015 36.15 36.15 35.12 35.56 1,093,594
07/08/2015 35.63 35.95 35.36 35.41 1,349,338
07/07/2015 35.66 35.96 35.11 35.91 858,062
07/06/2015 35.63 35.99 35.4 35.62 1,250,897
07/02/2015 36.28 36.49 35.94 36.02 1,147,093
07/01/2015 37.26 37.27 35.92 36.2 2,475,894
06/30/2015 37.28 37.28 36.87 37 1,764,792
06/29/2015 37.1 37.31 36.9 36.95 1,794,616
06/26/2015 37.5 37.61 37.2 37.3 2,342,435
06/25/2015 37.67 37.85 37.44 37.52 1,605,722
06/24/2015 38.07 38.24 37.58 37.6 1,613,377
06/23/2015 38.53 38.54 37.98 38.07 3,601,154
06/22/2015 38.59 38.95 38.505 38.56 1,002,754
06/19/2015 38.96 39.03 38.33 38.36 2,180,583
06/18/2015 38.71 39.16 38.61 39.02 956,254
06/17/2015 38.3 38.7165 38.16 38.65 1,899,234
06/16/2015 37.53 38.31 37.52 38.25 1,412,298
06/15/2015 37.61 37.76 36.53 37.5 3,755,057
06/12/2015 38.49 38.83 38.34 38.57 1,681,855
06/11/2015 39.05 39.35 38.45 38.56 1,909,147
06/10/2015 38.95 39.52 38.86 39.04 1,308,573
06/09/2015 38.9 38.995 38.7 38.77 877,774
06/08/2015 39.08 39.23 38.72 38.87 1,001,297
06/05/2015 39.02 39.27 38.84 39.17 891,807
06/04/2015 39.63 39.71 39 39.12 995,619
06/03/2015 39.45 40.21 39.1901 40 1,675,454
06/02/2015 38.53 39.36 38.5 39.25 1,208,703
06/01/2015 38.95 39 38.47 38.62 1,305,479
05/29/2015 38.66 39.17 38.54 38.94 1,942,829
05/28/2015 38.84 38.9 38.4 38.73 1,287,734
05/27/2015 38.79 39.06 38.46 38.83 1,616,356
05/26/2015 39.48 39.53 38.58 38.7 2,101,585
05/22/2015 39.92 40.07 39.36 39.57 1,483,264
05/21/2015 40.12 40.28 39.92 39.93 742,243
05/20/2015 40.46 40.64 39.98 40.23 1,891,473
05/19/2015 40.56 40.76 40.115 40.29 1,089,657
05/18/2015 40.12 40.55 40.025 40.46 1,397,506
05/15/2015 40.83 40.93 40.02 40.22 1,413,886
05/14/2015 40.82 40.97 40.31 40.82 1,409,688
05/13/2015 40.02 40.91 40.01 40.64 2,926,412
05/12/2015 39.98 40.2 39.52 40.01 2,015,079
05/11/2015 40.75 40.97 39.92 40.11 3,775,420
05/08/2015 41.5 41.74 40.64 40.86 2,835,690
05/07/2015 42.2 42.42 40.04 41.8 7,767,609
05/06/2015 44.75 44.94 44.33 44.94 1,840,246
05/05/2015 45.16 45.65 44.49 44.54 2,127,284
05/04/2015 44.92 45.5 44.82 45.28 1,361,143
05/01/2015 44.15 45.06 43.91 45.01 1,358,739
04/30/2015 44.09 44.57 43.65 43.99 1,097,480
04/29/2015 44.03 44.55 43.96 44.22 731,174
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?