Quantcast

Teradata Corporation Common Stock Historical Stock Prices

TDC 
$38.52
*  
0.09
0.23%
Get TDC Alerts
*Delayed - data as of Sep. 25, 2018  -  Find a broker to begin trading TDC now
Exchange:NYSE
Industry: Technology
Community Rating:
 
 
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 25-JUN-2018 TO 25-SEP-2018

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 38.63 38.67 38.14 38.52 1,330,492
09/25/2018 38.58 38.67 38.14 38.52 1,351,538
09/24/2018 38.61 38.61 38.08 38.43 671,239
09/21/2018 39.28 39.52 38.61 38.72 1,390,817
09/20/2018 39.06 39.46 39.01 39.31 1,073,507
09/19/2018 38.15 38.92 38.04 38.9 990,034
09/18/2018 38 38.4 37.54 38.07 872,901
09/17/2018 39.72 39.85 37.9 37.96 1,151,192
09/14/2018 39.98 40.35 39.83 39.86 885,731
09/13/2018 39.81 40.27 39.7005 39.91 647,735
09/12/2018 38.99 39.7 38.9 39.6 711,733
09/11/2018 38.76 38.99 38.47 38.92 859,110
09/10/2018 39.17 39.17 38.7 39.03 675,534
09/07/2018 38.87 39.14 38.455 38.78 829,256
09/06/2018 39.11 39.14 38.47 38.93 1,246,661
09/05/2018 40.95 40.95 39.025 39.08 1,519,913
09/04/2018 41.32 41.43 40.87 40.99 938,020
08/31/2018 41.12 41.55 41.06 41.47 712,556
08/30/2018 41.27 41.54 41.115 41.31 501,956
08/29/2018 41.1 41.59 41.1 41.41 513,633
08/28/2018 41.19 41.38 41.03 41.28 524,752
08/27/2018 41.08 41.45 40.92 41.23 624,032
08/24/2018 40.6 41.14 40.59 40.9 827,965
08/23/2018 40.44 40.62 40.12 40.4 925,551
08/22/2018 40.63 40.99 40.402 40.59 673,341
08/21/2018 40.95 41.18 40.72 40.73 617,529
08/20/2018 40.46 41.12 40.46 41.03 530,045
08/17/2018 40.14 40.76 39.8502 40.59 881,740
08/16/2018 40.75 40.88 40.04 40.25 670,147
08/15/2018 40.69 40.99 40.37 40.51 1,064,386
08/14/2018 40.62 40.985 40.49 40.93 712,697
08/13/2018 40.55 40.87 40.21 40.6 894,530
08/10/2018 40.26 40.92 40.26 40.63 760,514
08/09/2018 40.38 41.07 40.29 40.61 1,435,728
08/08/2018 39.85 40.52 39.81 40.46 937,558
08/07/2018 39.45 39.75 39.15 39.71 1,095,579
08/06/2018 38.01 39.33 37.79 39.14 1,267,485
08/03/2018 39.3 40.17 37.2251 38.13 2,620,959
08/02/2018 37.6 38.96 37.6 38.66 1,276,481
08/01/2018 38.24 38.61 37.64 38.01 1,216,165
07/31/2018 37.99 38.67 37.29 38.29 2,463,265
07/30/2018 40.26 40.26 37.82 37.98 1,923,767
07/27/2018 41.32 41.375 39.82 40.29 1,018,327
07/26/2018 40.86 41.26 40.85 41.1 653,949
07/25/2018 40.72 41.375 40.69 41.03 686,580
07/24/2018 42.66 42.84 40.38 40.86 1,189,938
07/23/2018 41.38 42.45 41.38 42.39 1,270,875
07/20/2018 42.87 42.9 41.32 41.36 1,144,492
07/19/2018 42.79 43.02 42.58 42.97 817,099
07/18/2018 43.18 43.32 42.88 43.02 889,641
07/17/2018 42.89 43.34 42.51 43.33 1,145,876
07/16/2018 43.08 43.38 42.8409 43 1,183,674
07/13/2018 43.21 43.41 42.8 43.01 880,986
07/12/2018 42.75 43.23 42.27 43.19 1,429,682
07/11/2018 42.01 42.46 41.91 42.11 1,185,001
07/10/2018 42.38 42.6 42.14 42.28 974,291
07/09/2018 41.97 42.39 41.78 42.38 741,998
07/06/2018 41.37 41.84 41.2 41.84 683,753
07/05/2018 41.16 41.455 40.895 41.31 1,138,646
07/03/2018 41.31 41.52 40.92 41.01 534,503
07/02/2018 40.02 41.11 39.9217 41.01 970,083
06/29/2018 40.16 40.68 39.89 40.15 1,157,171
06/28/2018 39.35 39.96 39.19 39.84 1,109,137
06/27/2018 40.37 40.435 39.49 39.55 878,616
06/26/2018 39.98 40.64 39.98 40.25 878,606
06/25/2018 40.84 40.95 39.37 39.91 1,108,305
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for TDC

Research Brokers before you trade

Want to trade FX?

Smart Portfolio