Teradata Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 37.480 | 38.240 | 37.480 | 37.936 | 37.936 | 218 |
| 2024-04-25 | 36.830 | 36.890 | 36.830 | 36.890 | 36.890 | 7 |
| 2024-04-24 | 37.121 | 37.121 | 37.080 | 37.080 | 37.080 | 9 |
| 2024-04-23 | 37.050 | 37.194 | 36.878 | 36.878 | 36.878 | 436 |
| 2024-04-22 | 36.760 | 36.760 | 36.640 | 36.700 | 36.700 | 49 |
| 2024-04-19 | 36.896 | 36.896 | 36.622 | 36.701 | 36.701 | 194 |
| 2024-04-18 | 36.560 | 36.560 | 36.290 | 36.499 | 36.499 | 2 |
| 2024-04-17 | 36.350 | 36.350 | 36.260 | 36.350 | 36.350 | 208 |
| 2024-04-16 | 35.720 | 36.375 | 35.395 | 36.340 | 36.340 | 424 |
| 2024-04-15 | 36.250 | 36.360 | 36.051 | 36.298 | 36.298 | 472 |
| 2024-04-12 | 37.160 | 37.178 | 36.470 | 36.470 | 36.470 | 436 |
| 2024-04-11 | 38.180 | 38.180 | 37.930 | 37.930 | 37.930 | 8 |
| 2024-04-10 | 37.450 | 38.060 | 37.450 | 37.740 | 37.740 | 280 |
| 2024-04-09 | 38.380 | 38.770 | 38.100 | 38.770 | 38.770 | 105 |
| 2024-04-08 | 38.450 | 38.500 | 38.140 | 38.280 | 38.280 | 187 |
| 2024-04-05 | 38.600 | 38.600 | 38.160 | 38.540 | 38.540 | 236 |
| 2024-04-04 | 38.795 | 38.860 | 38.795 | 38.860 | 38.860 | 129 |
| 2024-04-03 | 37.986 | 38.451 | 37.940 | 38.451 | 38.451 | 121 |
| 2024-04-02 | 37.904 | 38.252 | 37.732 | 38.252 | 38.252 | 345 |
| 2024-03-28 | 39.200 | 39.860 | 38.795 | 38.795 | 38.795 | 1,734 |
| 2024-03-27 | 39.064 | 39.340 | 38.976 | 39.183 | 39.183 | 879 |
| 2024-03-26 | 38.600 | 38.752 | 38.570 | 38.631 | 38.631 | 33 |
| 2024-03-25 | 38.130 | 38.450 | 38.100 | 38.450 | 38.450 | 107 |
| 2024-03-22 | 38.194 | 38.290 | 38.080 | 38.102 | 38.102 | 226 |
| 2024-03-21 | 38.565 | 38.843 | 38.185 | 38.185 | 38.185 | 253 |
| 2024-03-20 | 38.150 | 38.270 | 37.550 | 37.764 | 37.764 | 216 |
| 2024-03-19 | 37.687 | 38.160 | 37.687 | 38.140 | 38.140 | 323 |
| 2024-03-18 | 38.010 | 38.200 | 37.910 | 37.950 | 37.950 | 55 |
| 2024-03-15 | 37.510 | 38.180 | 37.510 | 38.180 | 38.180 | 217 |
| 2024-03-14 | 37.970 | 37.970 | 37.730 | 37.830 | 37.830 | 27 |
| 2024-03-13 | 38.040 | 38.225 | 37.970 | 38.009 | 38.009 | 27 |
| 2024-03-12 | 38.290 | 38.360 | 37.901 | 37.930 | 37.930 | 185 |
| 2024-03-11 | 38.160 | 38.335 | 38.050 | 38.180 | 38.180 | 108 |
| 2024-03-08 | 38.800 | 38.800 | 38.060 | 38.060 | 38.060 | 75 |
| 2024-03-07 | 39.100 | 39.200 | 38.320 | 38.376 | 38.376 | 283 |
| 2024-03-06 | 38.000 | 38.760 | 38.000 | 38.718 | 38.718 | 386 |
| 2024-03-05 | 37.690 | 37.865 | 37.579 | 37.579 | 37.579 | 287 |
| 2024-03-04 | 38.180 | 38.790 | 38.000 | 38.345 | 38.345 | 323 |
| 2024-03-01 | 37.530 | 38.330 | 37.450 | 38.301 | 38.301 | 78 |
| 2024-02-29 | 37.010 | 37.665 | 37.010 | 37.665 | 37.665 | 23 |
| 2024-02-28 | 37.020 | 37.450 | 36.970 | 37.041 | 37.041 | 170 |
| 2024-02-27 | 37.330 | 37.850 | 37.330 | 37.850 | 37.850 | 18 |
| 2024-02-26 | 38.096 | 38.096 | 37.720 | 37.830 | 37.830 | 161 |
| 2024-02-23 | 38.850 | 38.850 | 38.478 | 38.496 | 38.496 | 358 |
| 2024-02-22 | 38.299 | 38.299 | 37.704 | 38.275 | 38.275 | 1,130 |
| 2024-02-21 | 38.130 | 38.130 | 37.790 | 37.855 | 37.855 | 81 |
| 2024-02-20 | 37.250 | 37.998 | 37.180 | 37.702 | 37.702 | 1,450 |
| 2024-02-16 | 38.000 | 38.202 | 37.578 | 37.582 | 37.582 | 4,793 |
| 2024-02-15 | 38.820 | 39.000 | 37.810 | 37.810 | 37.810 | 4,708 |
| 2024-02-14 | 38.270 | 39.060 | 37.710 | 38.690 | 38.690 | 2,494 |
| 2024-02-13 | 41.850 | 41.850 | 36.984 | 37.314 | 37.314 | 11,694 |
| 2024-02-12 | 49.240 | 49.440 | 48.710 | 48.710 | 48.710 | 1,837 |
| 2024-02-09 | 49.050 | 49.120 | 48.908 | 49.120 | 49.120 | 509 |
| 2024-02-08 | 48.340 | 48.942 | 48.267 | 48.666 | 48.666 | 623 |
| 2024-02-07 | 47.710 | 48.120 | 47.710 | 48.120 | 48.120 | 151 |
| 2024-02-06 | 47.810 | 47.840 | 47.360 | 47.360 | 47.360 | 2 |
| 2024-02-05 | 48.090 | 48.090 | 47.470 | 47.560 | 47.560 | 37 |
| 2024-02-02 | 47.700 | 48.010 | 47.700 | 48.010 | 48.010 | 541 |
| 2024-02-01 | 46.416 | 47.270 | 46.400 | 47.270 | 47.270 | 14 |
| 2024-01-31 | 46.714 | 46.714 | 46.630 | 46.630 | 46.630 | 230 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.