Teradata Corporation (TDC)
NYSE: TDC · Real-Time Price · USD
23.59
+1.11 (4.94%)
At close: May 12, 2025, 4:00 PM
23.94
+0.35 (1.47%)
After-hours: May 12, 2025, 4:16 PM EDT
Teradata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 23.36 | 23.64 | 23.12 | 23.56 | - | 4.80% | 663,869 |
| May 9, 2025 | 22.86 | 22.92 | 22.37 | 22.48 | 22.48 | -0.75% | 1,164,298 |
| May 8, 2025 | 22.35 | 22.88 | 22.28 | 22.65 | 22.65 | 1.39% | 1,245,829 |
| May 7, 2025 | 21.51 | 22.78 | 21.30 | 22.34 | 22.34 | 1.78% | 1,958,418 |
| May 6, 2025 | 21.86 | 22.22 | 21.80 | 21.95 | 21.95 | -0.68% | 1,318,658 |
| May 5, 2025 | 21.94 | 22.46 | 21.75 | 22.10 | 22.10 | 0.14% | 743,095 |
| May 2, 2025 | 22.01 | 22.19 | 21.77 | 22.07 | 22.07 | 1.99% | 664,114 |
| May 1, 2025 | 21.82 | 21.96 | 21.45 | 21.64 | 21.64 | 0.65% | 863,757 |
| Apr 30, 2025 | 21.43 | 21.55 | 21.10 | 21.50 | 21.50 | -1.01% | 877,895 |
| Apr 29, 2025 | 21.52 | 21.82 | 21.52 | 21.72 | 21.72 | 0.65% | 728,746 |
| Apr 28, 2025 | 21.75 | 22.15 | 21.39 | 21.58 | 21.58 | -0.14% | 738,135 |
| Apr 25, 2025 | 21.48 | 21.70 | 21.33 | 21.61 | 21.61 | 0.46% | 710,241 |
| Apr 24, 2025 | 20.95 | 21.56 | 20.73 | 21.51 | 21.51 | 3.56% | 777,652 |
| Apr 23, 2025 | 21.06 | 21.37 | 20.60 | 20.77 | 20.77 | 2.87% | 1,494,990 |
| Apr 22, 2025 | 20.19 | 20.42 | 19.71 | 20.19 | 20.19 | 1.20% | 1,389,378 |
| Apr 21, 2025 | 20.11 | 20.19 | 19.75 | 19.95 | 19.95 | -1.97% | 1,107,459 |
| Apr 17, 2025 | 20.35 | 20.50 | 20.19 | 20.35 | 20.35 | 0.39% | 819,612 |
| Apr 16, 2025 | 20.47 | 20.59 | 20.00 | 20.27 | 20.27 | -1.27% | 1,252,448 |
| Apr 15, 2025 | 20.51 | 20.85 | 20.37 | 20.53 | 20.53 | 0.10% | 976,669 |
| Apr 14, 2025 | 20.98 | 20.98 | 20.29 | 20.51 | 20.51 | 0.29% | 786,763 |
| Apr 11, 2025 | 20.60 | 20.60 | 19.90 | 20.45 | 20.45 | -0.82% | 1,036,146 |
| Apr 10, 2025 | 21.07 | 21.19 | 20.23 | 20.62 | 20.62 | -4.45% | 1,323,181 |
| Apr 9, 2025 | 19.17 | 21.70 | 19.16 | 21.58 | 21.58 | 11.70% | 1,508,443 |
| Apr 8, 2025 | 20.32 | 20.32 | 18.99 | 19.32 | 19.32 | 0.63% | 1,453,150 |
| Apr 7, 2025 | 18.93 | 20.21 | 18.43 | 19.20 | 19.20 | -2.69% | 1,459,989 |
| Apr 4, 2025 | 20.60 | 20.86 | 19.43 | 19.73 | 19.73 | -7.37% | 1,487,085 |
| Apr 3, 2025 | 22.14 | 22.15 | 21.29 | 21.30 | 21.30 | -7.11% | 1,249,524 |
| Apr 2, 2025 | 22.48 | 23.19 | 22.39 | 22.93 | 22.93 | 0.79% | 1,029,016 |
| Apr 1, 2025 | 22.55 | 22.91 | 22.42 | 22.75 | 22.75 | 1.20% | 1,036,791 |
| Mar 31, 2025 | 22.70 | 22.76 | 22.16 | 22.48 | 22.48 | -2.18% | 1,476,262 |
| Mar 28, 2025 | 23.50 | 23.66 | 22.92 | 22.98 | 22.98 | -2.71% | 2,241,364 |
| Mar 27, 2025 | 23.59 | 23.85 | 23.40 | 23.62 | 23.62 | -0.42% | 1,110,684 |
| Mar 26, 2025 | 23.76 | 23.88 | 23.44 | 23.72 | 23.72 | -0.59% | 1,287,779 |
| Mar 25, 2025 | 24.13 | 24.40 | 23.50 | 23.86 | 23.86 | -1.65% | 1,419,232 |
| Mar 24, 2025 | 23.44 | 24.33 | 23.24 | 24.26 | 24.26 | 5.94% | 2,117,727 |
| Mar 21, 2025 | 22.62 | 22.99 | 22.52 | 22.90 | 22.90 | 0.13% | 19,695,997 |
| Mar 20, 2025 | 23.15 | 23.28 | 22.78 | 22.87 | 22.87 | -2.06% | 1,082,100 |
| Mar 19, 2025 | 23.37 | 23.81 | 23.24 | 23.35 | 23.35 | 0.34% | 1,138,736 |
| Mar 18, 2025 | 23.15 | 23.49 | 23.13 | 23.27 | 23.27 | -0.09% | 1,448,928 |
| Mar 17, 2025 | 22.74 | 23.68 | 22.74 | 23.29 | 23.29 | 2.64% | 1,639,819 |
| Mar 14, 2025 | 22.22 | 22.89 | 22.10 | 22.69 | 22.69 | 3.37% | 1,393,536 |
| Mar 13, 2025 | 22.12 | 22.25 | 21.80 | 21.95 | 21.95 | -1.48% | 1,220,502 |
| Mar 12, 2025 | 22.46 | 22.54 | 22.19 | 22.28 | 22.28 | -0.27% | 1,619,518 |
| Mar 11, 2025 | 22.39 | 22.82 | 22.14 | 22.34 | 22.34 | -0.80% | 1,928,526 |
| Mar 10, 2025 | 23.17 | 23.57 | 22.46 | 22.52 | 22.52 | -2.30% | 2,032,826 |
| Mar 7, 2025 | 22.88 | 23.24 | 22.62 | 23.05 | 23.05 | 0.30% | 1,327,145 |
| Mar 6, 2025 | 23.21 | 23.39 | 22.79 | 22.98 | 22.98 | -2.34% | 1,009,712 |
| Mar 5, 2025 | 23.18 | 23.56 | 22.82 | 23.53 | 23.53 | 1.16% | 1,610,042 |
| Mar 4, 2025 | 23.16 | 23.75 | 23.15 | 23.26 | 23.26 | -0.51% | 1,779,265 |
| Mar 3, 2025 | 23.98 | 23.98 | 23.25 | 23.38 | 23.38 | -1.93% | 2,297,372 |