Teradata Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 31.920 | 32.180 | 31.920 | 32.050 | 32.050 | 127 |
| 2024-10-21 | 32.400 | 32.520 | 32.180 | 32.435 | 32.435 | 528 |
| 2024-10-18 | 32.410 | 32.440 | 32.410 | 32.420 | 32.420 | 177 |
| 2024-10-17 | 32.390 | 32.560 | 32.300 | 32.300 | 32.300 | 94 |
| 2024-10-16 | 32.100 | 32.200 | 31.999 | 32.008 | 32.008 | 110 |
| 2024-10-15 | 31.930 | 32.184 | 31.830 | 32.010 | 32.010 | 899 |
| 2024-10-14 | 31.505 | 31.690 | 31.220 | 31.690 | 31.690 | 116 |
| 2024-10-11 | 31.435 | 31.600 | 31.335 | 31.335 | 31.335 | 757 |
| 2024-10-10 | 30.760 | 31.032 | 30.760 | 31.032 | 31.032 | 178 |
| 2024-10-09 | 30.440 | 30.634 | 30.440 | 30.581 | 30.581 | 157 |
| 2024-10-08 | 30.280 | 30.600 | 30.132 | 30.490 | 30.490 | 466 |
| 2024-10-07 | 30.210 | 30.330 | 30.146 | 30.330 | 30.330 | 136 |
| 2024-10-04 | 30.150 | 30.270 | 30.007 | 30.210 | 30.210 | 99 |
| 2024-10-03 | 29.710 | 29.769 | 29.470 | 29.760 | 29.760 | 1,411 |
| 2024-10-02 | 29.740 | 30.070 | 29.730 | 29.965 | 29.965 | 292 |
| 2024-10-01 | 30.110 | 30.350 | 29.616 | 29.730 | 29.730 | 86 |
| 2024-09-30 | 30.320 | 30.370 | 30.320 | 30.350 | 30.350 | 136 |
| 2024-09-27 | 30.370 | 30.766 | 30.340 | 30.420 | 30.420 | 105 |
| 2024-09-26 | 29.600 | 29.900 | 29.550 | 29.770 | 29.770 | 462 |
| 2024-09-25 | 29.270 | 29.512 | 29.110 | 29.512 | 29.512 | 18 |
| 2024-09-24 | 29.500 | 29.500 | 29.360 | 29.360 | 29.360 | 1 |
| 2024-09-23 | 29.100 | 29.418 | 29.100 | 29.418 | 29.418 | 202 |
| 2024-09-20 | 29.250 | 29.500 | 28.950 | 29.359 | 29.359 | 24 |
| 2024-09-19 | 29.100 | 29.580 | 28.970 | 29.030 | 29.030 | 224 |
| 2024-09-18 | 28.740 | 28.950 | 28.740 | 28.940 | 28.940 | 64 |
| 2024-09-17 | 29.000 | 29.120 | 28.550 | 28.550 | 28.550 | 130 |
| 2024-09-16 | 28.760 | 29.030 | 28.640 | 28.640 | 28.640 | 66 |
| 2024-09-13 | 28.010 | 28.670 | 27.988 | 28.449 | 28.449 | 405 |
| 2024-09-12 | 27.830 | 27.830 | 27.629 | 27.629 | 27.629 | 15 |
| 2024-09-11 | 27.290 | 27.412 | 27.290 | 27.412 | 27.412 | 256 |
| 2024-09-09 | 27.498 | 27.498 | 27.420 | 27.480 | 27.480 | 76 |
| 2024-09-06 | 27.740 | 27.740 | 27.465 | 27.480 | 27.480 | 5 |
| 2024-09-05 | 27.720 | 27.790 | 27.565 | 27.640 | 27.640 | 778 |
| 2024-09-04 | 27.470 | 27.770 | 27.080 | 27.770 | 27.770 | 229 |
| 2024-09-03 | 28.115 | 28.370 | 28.000 | 28.000 | 28.000 | 485 |
| 2024-08-30 | 28.490 | 28.490 | 27.940 | 28.080 | 28.080 | 221 |
| 2024-08-29 | 28.220 | 28.810 | 28.220 | 28.670 | 28.670 | 104 |
| 2024-08-28 | 28.010 | 28.114 | 27.707 | 27.790 | 27.790 | 1,063 |
| 2024-08-27 | 27.730 | 28.270 | 27.630 | 27.800 | 27.800 | 5,721 |
| 2024-08-23 | 27.828 | 28.067 | 27.790 | 27.908 | 27.908 | 54 |
| 2024-08-22 | 28.070 | 28.070 | 27.650 | 27.766 | 27.766 | 107 |
| 2024-08-21 | 27.870 | 27.890 | 27.550 | 27.890 | 27.890 | 63 |
| 2024-08-20 | 27.610 | 28.048 | 27.610 | 28.048 | 28.048 | 526 |
| 2024-08-19 | 27.270 | 27.795 | 27.270 | 27.785 | 27.785 | 253 |
| 2024-08-16 | 27.525 | 27.600 | 27.420 | 27.600 | 27.600 | 1,358 |
| 2024-08-15 | 27.220 | 27.395 | 27.205 | 27.395 | 27.395 | 132 |
| 2024-08-14 | 27.050 | 27.050 | 26.520 | 26.550 | 26.550 | 2 |
| 2024-08-13 | 26.150 | 26.900 | 26.090 | 26.900 | 26.900 | 749 |
| 2024-08-12 | 26.000 | 26.260 | 25.890 | 26.130 | 26.130 | 20 |
| 2024-08-09 | 25.170 | 25.820 | 25.150 | 25.710 | 25.710 | 813 |
| 2024-08-08 | 24.750 | 25.258 | 24.500 | 25.258 | 25.258 | 361 |
| 2024-08-07 | 25.380 | 25.600 | 24.835 | 24.838 | 24.838 | 182 |
| 2024-08-06 | 24.490 | 25.620 | 24.250 | 25.338 | 25.338 | 1,360 |
| 2024-08-05 | 29.030 | 29.508 | 28.830 | 29.230 | 29.230 | 272 |
| 2024-08-02 | 30.520 | 30.750 | 30.060 | 30.080 | 30.080 | 679 |
| 2024-08-01 | 32.445 | 32.445 | 31.080 | 31.170 | 31.170 | 52 |
| 2024-07-31 | 32.370 | 32.485 | 32.260 | 32.260 | 32.260 | 519 |
| 2024-07-30 | 32.500 | 32.620 | 32.210 | 32.240 | 32.240 | 142 |
| 2024-07-29 | 32.210 | 32.360 | 32.062 | 32.250 | 32.250 | 582 |
| 2024-07-26 | 31.540 | 32.180 | 31.540 | 32.170 | 32.170 | 1,654 |
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.