Teradata Corporation Common Stock Historical Stock Prices

TDC 
$24.92
*  
0.41
1.62%
Get TDC Alerts
*Delayed - data as of May 3, 2016 14:41 ET  -  Find a broker to begin trading TDC now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    TDC Real Time
 
 
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 02-FEB-2016 TO 02-MAY-2016

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.
14:41 25.015 25.24 24.84 24.92 1,487,822
05/02/2016 25.29 25.39 24.73 25.33 1,651,667
04/29/2016 25.83 25.83 24.835 25.3 2,230,677
04/28/2016 26.1 26.25 25.83 25.9 1,017,512
04/27/2016 26.03 26.35 26.02 26.2 1,075,716
04/26/2016 26.39 26.5 25.91 26.04 1,335,166
04/25/2016 26.55 26.7 26.17 26.32 1,733,766
04/22/2016 25.75 26.72 25.75 26.61 3,061,029
04/21/2016 25.51 26.2 25.51 25.8 2,277,850
04/20/2016 25.18 25.69 25.18 25.5 1,481,333
04/19/2016 24.83 25.195 24.79 25.12 1,939,160
04/18/2016 24.51 25.06 24.36 24.79 1,320,763
04/15/2016 25.21 25.33 24.64 24.69 1,539,637
04/14/2016 25.27 25.52 25.17 25.19 1,415,926
04/13/2016 24.65 25.39 24.6 25.28 1,552,177
04/12/2016 24.79 24.88 24.404 24.49 1,709,734
04/11/2016 25.03 25.24 24.72 24.72 1,246,492
04/08/2016 25.44 25.72 24.81 24.94 1,231,096
04/07/2016 25.43 25.51 24.98 25.18 1,310,137
04/06/2016 25.11 25.75 25.03 25.61 1,574,469
04/05/2016 25.11 25.3 25.02 25.16 1,244,061
04/04/2016 25.65 25.7 25.255 25.34 1,077,333
04/01/2016 25.82 25.9 25.15 25.65 2,185,784
03/31/2016 26.14 26.251 25.91 26.24 1,701,274
03/30/2016 26.63 26.745 25.9 26.11 1,458,766
03/29/2016 26.05 26.62 25.75 26.49 1,112,622
03/28/2016 25.98 26.35 25.8 26.19 1,132,794
03/24/2016 25.66 25.87 25.26 25.85 1,167,298
03/23/2016 26.88 26.88 25.87 25.89 1,021,103
03/22/2016 26.56 26.955 26.45 26.73 965,593
03/21/2016 26.59 26.8799 26.43 26.74 1,087,729
03/18/2016 26.57 26.82 26.36 26.76 2,554,052
03/17/2016 26.29 26.66 25.84 26.45 2,032,253
03/16/2016 25.89 26.29 25.75 26.16 1,164,832
03/15/2016 25.96 26 25.61 25.88 1,205,868
03/14/2016 26.72 26.89 26.075 26.18 1,616,087
03/11/2016 26.45 26.85 25.99 26.73 1,244,616
03/10/2016 26.8 26.98 25.55 26.11 2,343,741
03/09/2016 26.96 27.03 26.4 26.57 2,476,749
03/08/2016 27.23 27.27 26.39 26.81 2,447,687
03/07/2016 26.65 27.67 26.55 27.48 1,825,180
03/04/2016 26.47 27.07 26.36 26.8 1,723,505
03/03/2016 25.59 26.49 25.42 26.43 1,806,249
03/02/2016 25.4 25.68 25.1 25.53 1,447,403
03/01/2016 25.24 25.54 24.87 25.47 1,302,447
02/29/2016 25.13 25.565 24.91 24.95 1,608,587
02/26/2016 25.28 25.41 24.92 25.11 1,501,832
02/25/2016 24.76 25.16 24.42 25.13 1,044,559
02/24/2016 24.29 24.76 23.74 24.69 1,168,153
02/23/2016 24.99 24.99 24.46 24.53 1,386,265
02/22/2016 25.34 25.61 24.7 25.06 2,250,617
02/19/2016 24.99 25.16 24.59 25.08 1,996,645
02/18/2016 24.77 25.14 23.8 25.06 1,916,393
02/17/2016 23.82 24.85 23.74 24.75 2,035,169
02/16/2016 23.45 23.97 22.98 23.64 2,125,828
02/12/2016 22.98 23.44 22.52 23.07 1,761,125
02/11/2016 22.89 23.24 22.1 22.62 2,061,010
02/10/2016 22.69 23.59 22.55 23.24 2,210,515
02/09/2016 22.84 23.55 22.35 22.6 3,072,492
02/08/2016 23.14 23.44 22.15 23.12 3,220,299
02/05/2016 25.26 25.6 23.26 23.54 4,914,098
02/04/2016 24.15 26.76 24.02 25.58 4,978,337
02/03/2016 23.43 23.88 22.98 23.69 3,854,486
02/02/2016 24.03 24.15 23.26 23.27 2,817,688
*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?