Teradata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	29.71	30.44	29.54	29.86	29.86	0.37%	2,102,589
Dec 4, 2025	30.48	30.48	29.65	29.75	29.75	-1.82%	1,514,879
Dec 3, 2025	30.63	30.87	30.23	30.30	30.30	-1.34%	1,515,562
Dec 2, 2025	29.71	31.30	29.71	30.71	30.71	4.38%	2,199,194
Dec 1, 2025	28.50	29.65	28.50	29.42	29.42	2.72%	1,971,316
Nov 28, 2025	28.40	28.71	28.20	28.64	28.64	1.34%	361,423
Nov 26, 2025	28.31	28.67	28.05	28.26	28.26	-0.84%	1,601,588
Nov 25, 2025	27.80	28.73	27.79	28.50	28.50	3.00%	1,461,661
Nov 24, 2025	27.15	27.78	26.83	27.67	27.67	1.73%	1,444,527
Nov 21, 2025	26.58	27.40	26.25	27.20	27.20	2.22%	2,391,027
Nov 20, 2025	26.90	27.56	26.43	26.61	26.61	0.04%	1,417,950
Nov 19, 2025	26.59	26.89	26.27	26.60	26.60	-0.71%	1,162,985
Nov 18, 2025	26.13	26.85	25.95	26.79	26.79	2.53%	1,581,917
Nov 17, 2025	27.11	27.23	26.06	26.13	26.13	-4.07%	1,578,822
Nov 14, 2025	26.41	27.24	26.35	27.24	27.24	0.96%	1,493,014
Nov 13, 2025	27.50	27.68	26.93	26.98	26.98	-2.81%	1,503,786
Nov 12, 2025	28.00	28.31	27.71	27.76	27.76	-1.00%	1,398,416
Nov 11, 2025	27.93	28.16	27.72	28.04	28.04	0.43%	1,223,241
Nov 10, 2025	28.43	29.25	27.52	27.92	27.92	1.16%	2,195,672
Nov 7, 2025	27.78	27.91	27.13	27.60	27.60	-2.47%	1,923,584
Nov 6, 2025	27.52	28.62	27.14	28.30	28.30	3.06%	4,374,525
Nov 5, 2025	24.90	27.66	24.58	27.46	27.46	32.59%	6,802,455
Nov 4, 2025	21.26	21.33	20.54	20.71	20.71	-4.08%	1,715,986
Nov 3, 2025	20.83	21.62	20.62	21.59	21.59	3.55%	1,975,394
Oct 31, 2025	20.92	21.01	20.55	20.85	20.85	-0.19%	1,552,447
Oct 30, 2025	20.91	21.23	20.76	20.89	20.89	-0.71%	2,188,989
Oct 29, 2025	21.33	21.37	20.96	21.04	21.04	-1.91%	862,012
Oct 28, 2025	21.37	21.55	21.15	21.45	21.45	0.37%	837,506
Oct 27, 2025	21.64	21.69	21.32	21.37	21.37	-0.09%	882,231
Oct 24, 2025	21.61	21.63	21.31	21.39	21.39	0.33%	819,819
Oct 23, 2025	21.12	21.39	20.71	21.32	21.32	0.66%	1,980,883
Oct 22, 2025	21.16	21.40	20.93	21.18	21.18	-0.66%	809,531
Oct 21, 2025	20.82	21.61	20.82	21.32	21.32	2.21%	966,812
Oct 20, 2025	20.96	21.32	20.85	20.86	20.86	0.48%	1,183,002
Oct 17, 2025	20.65	20.88	20.63	20.76	20.76	-0.43%	825,751
Oct 16, 2025	21.40	21.52	20.82	20.85	20.85	-1.93%	1,080,108
Oct 15, 2025	21.56	21.56	21.06	21.26	21.26	-0.37%	962,183
Oct 14, 2025	20.91	21.47	20.75	21.34	21.34	0.09%	1,259,158
Oct 13, 2025	20.78	21.35	20.42	21.32	21.32	4.41%	1,088,353
Oct 10, 2025	21.76	21.88	20.33	20.42	20.42	-5.99%	1,302,892
Oct 9, 2025	22.16	22.27	21.40	21.72	21.72	-2.03%	1,930,925
Oct 8, 2025	21.80	22.46	21.70	22.17	22.17	2.02%	1,501,232
Oct 7, 2025	23.18	23.25	21.33	21.73	21.73	-5.60%	1,811,054
Oct 6, 2025	22.30	23.08	22.15	23.02	23.02	3.79%	2,736,078
Oct 3, 2025	21.91	22.60	21.91	22.18	22.18	0.96%	1,048,460
Oct 2, 2025	21.51	22.02	21.51	21.97	21.97	2.66%	957,058
Oct 1, 2025	21.36	21.78	21.29	21.40	21.40	-0.51%	1,025,430
Sep 30, 2025	22.21	22.32	21.32	21.51	21.51	-3.02%	854,713
Sep 29, 2025	22.32	22.32	21.57	22.18	22.18	-0.05%	2,289,145
Sep 26, 2025	21.85	22.23	21.78	22.19	22.19	1.42%	771,783