Teradata Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	47.860	47.910	47.312	47.312	47.312	203
2024-01-29	47.820	47.870	47.362	47.362	47.362	827
2024-01-26	47.650	48.020	47.650	47.684	47.684	111
2024-01-25	48.382	48.450	47.485	47.485	47.485	880
2024-01-24	47.690	47.690	47.690	47.690	47.690	3
2024-01-23	49.160	49.160	48.440	48.440	48.440	5
2024-01-22	48.860	49.220	48.570	48.790	48.790	94
2024-01-19	47.970	48.170	47.914	47.965	47.965	61
2024-01-18	47.690	47.690	47.690	47.690	47.690	2
2024-01-17	47.180	47.220	46.650	46.650	46.650	13
2024-01-16	47.430	47.960	46.936	46.936	46.936	285
2024-01-12	45.990	47.200	45.990	47.200	47.200	35
2024-01-11	44.635	44.737	44.305	44.694	44.694	353
2024-01-10	44.010	44.220	43.920	44.010	44.010	11
2024-01-09	43.153	43.796	43.153	43.785	43.785	640
2024-01-08	43.149	43.176	43.149	43.176	43.176	377
2024-01-05	42.441	42.441	42.441	42.441	42.441	20
2024-01-04	42.670	42.795	42.670	42.795	42.795	471
2024-01-03	42.722	42.810	42.710	42.810	42.810	35
2024-01-02	43.380	43.400	42.750	42.880	42.880	5
2023-12-29	43.830	43.850	43.400	43.400	43.400	31
2023-12-28	43.817	43.930	43.617	43.617	43.617	267
2023-12-27	44.042	44.042	44.042	44.042	44.042	159
2023-12-22	44.190	44.190	44.190	44.190	44.190	4
2023-12-21	43.490	43.490	43.410	43.463	43.463	58
2023-12-20	43.550	44.005	43.550	44.005	44.005	120
2023-12-19	43.870	43.870	43.320	43.320	43.320	1
2023-12-18	42.914	43.808	42.914	43.808	43.808	212
2023-12-15	42.690	42.990	42.410	42.410	42.410	9
2023-12-14	43.130	43.130	42.506	42.881	42.881	2,211
2023-12-11	43.480	43.709	42.947	43.709	43.709	63
2023-12-08	43.440	43.440	42.808	42.808	42.808	52
2023-12-07	46.318	46.591	42.030	44.154	44.154	612
2023-12-06	47.970	47.970	46.561	46.561	46.561	129
2023-12-05	47.490	48.000	47.490	47.520	47.520	311
2023-12-04	47.420	47.850	47.240	47.730	47.730	84
2023-11-29	47.800	47.800	47.800	47.800	47.800	7
2023-11-28	47.320	47.320	47.120	47.120	47.120	113
2023-11-22	47.380	47.380	47.164	47.295	47.295	416
2023-11-20	47.680	47.680	47.620	47.620	47.620	108
2023-11-16	46.910	47.050	46.330	46.330	46.330	1
2023-11-15	48.020	48.158	47.614	47.614	47.614	46
2023-11-14	47.503	47.580	47.470	47.540	47.540	211
2023-11-13	46.710	46.748	46.675	46.675	46.675	104
2023-11-10	45.700	46.310	45.700	46.310	46.310	3
2023-11-08	46.200	46.262	46.150	46.262	46.262	113
2023-11-07	46.010	48.000	45.976	45.976	45.976	2,471
2023-11-06	44.575	44.720	44.189	44.460	44.460	405
2023-11-03	43.558	44.480	43.511	44.470	44.470	569
2023-11-02	42.980	43.330	42.870	43.220	43.220	1,140
2023-11-01	42.960	42.960	42.410	42.410	42.410	2
2023-10-30	42.280	42.280	41.969	41.969	41.969	243
2023-10-27	42.730	42.730	42.200	42.260	42.260	126
2023-10-26	42.693	42.710	42.350	42.350	42.350	180
2023-10-25	43.960	43.960	43.120	43.120	43.120	70
2023-10-24	43.960	44.200	43.750	43.940	43.940	7
2023-10-23	43.480	43.900	43.040	43.900	43.900	66
2023-10-20	44.360	44.360	43.492	43.670	43.670	417
2023-10-19	44.840	44.890	44.430	44.430	44.430	2
2023-10-18	44.370	45.020	44.370	44.890	44.890	104

← NewerPage 12 of 16 · 936 trading daysOlder →

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.