Teradata Corporation (TDC)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.91 | -2.78969957082 | 32.62 | 32.91 | 30.515 | 1085386 | 31.47394804 | CS |
| 4 | -3.08 | -8.85311871227 | 34.79 | 35.595 | 30.515 | 788602 | 33.21553695 | CS |
| 12 | -6.05 | -16.0222457627 | 37.76 | 38.45 | 30.515 | 895445 | 33.350388 | CS |
| 26 | -16.02 | -33.5637963545 | 47.73 | 49.44 | 30.515 | 1040382 | 36.79373908 | CS |
| 52 | -24.06 | -43.1414739107 | 55.77 | 57.73 | 30.515 | 981905 | 41.02039134 | CS |
| 156 | -17.98 | -36.1843429261 | 49.69 | 59.38 | 28.65 | 959360 | 41.90716355 | CS |
| 260 | -5.09 | -13.8315217391 | 36.8 | 59.5799 | 16.197 | 1149354 | 36.49030157 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 31.71 | 0.38 | 1.21 | 31.46 | 32.04 | 31.05 | 657242 |
| 1721860800 | 31.33 | -0.97 | -3.00 | 32.33 | 32.56 | 31.29 | 962248 |
| 1721774400 | 32.299999 | 0.75 | 2.38 | 31.68 | 32.78 | 31.68 | 727101 |
| 1721688000 | 31.55 | 0.68 | 2.20 | 31.05 | 31.68 | 30.515 | 1828104 |
| 1721428800 | 30.87 | -3.52 | -10.24 | 32.619999 | 32.909999 | 30.6 | 1252233 |
| 1721342400 | 34.39 | -0.58 | -1.66 | 34.97 | 35.595 | 34.33 | 589461 |
| 1721256000 | 34.97 | 0.07 | 0.20 | 34.86 | 35.135 | 34.67 | 505488 |
| 1721169600 | 34.9 | 0.91 | 2.68 | 34.15 | 35.065 | 34.06 | 643736 |
| 1721083200 | 33.99 | -0.13 | -0.38 | 34.23 | 34.3 | 33.79 | 706625 |
| 1720824000 | 34.12 | -0.23 | -0.67 | 34.49 | 34.49 | 33.9733 | 637272 |
| 1720737600 | 34.35 | 1.19 | 3.59 | 33.62 | 34.38 | 33.5 | 810721 |
| 1720651200 | 33.159999 | -0.04 | -0.12 | 33.2 | 33.38 | 32.86 | 635586 |
| 1720564800 | 33.2 | -0.73 | -2.15 | 33.94 | 33.94 | 33.11 | 686841 |
| 1720478400 | 33.93 | -0.14 | -0.41 | 34.08 | 34.28 | 33.81 | 718048 |
| 1720219200 | 34.07 | -0.49 | -1.42 | 34.3 | 34.33 | 33.72 | 1199962 |
| 1720040640 | 34.56 | 0.11 | 0.32 | 34.45 | 34.74 | 34.36 | 248996 |
| 1719960000 | 34.45 | -0.25 | -0.72 | 34.81 | 34.93 | 34.19 | 660641 |
| 1719873600 | 34.7 | 0.14 | 0.41 | 34.54 | 34.91 | 34.43 | 482692 |
| 1719614400 | 34.56 | -0.08 | -0.23 | 34.79 | 35.03 | 34.395 | 1030432 |
| 1719528000 | 34.64 | 0.72 | 2.12 | 34.07 | 34.7 | 33.9 | 526410 |
| 1719441600 | 33.92 | -0.17 | -0.50 | 33.99 | 34.11 | 33.68 | 551580 |
| 1719355200 | 34.09 | -0.21 | -0.61 | 34.35 | 34.35 | 33.89 | 536528 |
| 1719268800 | 34.3 | -0.07 | -0.20 | 34.12 | 34.7 | 34.06 | 615940 |
| 1719009600 | 34.37 | 0.64 | 1.90 | 33.81 | 34.42 | 33.81 | 1952046 |
| 1718923200 | 33.73 | 0.8 | 2.43 | 33 | 33.79 | 32.835 | 748340 |
| 1718750400 | 32.93 | -0.39 | -1.17 | 33.25 | 33.38 | 32.84 | 521285 |
| 1718664000 | 33.32 | -0.12 | -0.36 | 33.28 | 33.43 | 32.795 | 483199 |
| 1718404800 | 33.439999 | -0.04 | -0.12 | 33.27 | 33.509999 | 32.84 | 737724 |
| 1718318400 | 33.479999 | -0.23 | -0.68 | 33.68 | 33.845 | 33.36 | 838922 |
| 1718232000 | 33.71 | 0.44 | 1.32 | 33.77 | 34 | 33.62 | 806989 |
| 1718145600 | 33.27 | 0.49 | 1.49 | 32.659999 | 33.32 | 32.4351 | 662480 |
| 1718059200 | 32.78 | 0.47 | 1.45 | 32 | 32.83 | 31.86 | 691222 |
| 1717800000 | 32.31 | 0.15 | 0.47 | 32.159999 | 32.409999 | 31.85 | 531076 |
| 1717713600 | 32.159999 | 0.02 | 0.06 | 32.18 | 32.25 | 31.955 | 635759 |
| 1717627200 | 32.14 | 0.24 | 0.75 | 32.22 | 32.29 | 31.58 | 732916 |
| 1717540800 | 31.9 | -0.26 | -0.81 | 31.98 | 32.24 | 31.62 | 660123 |
| 1717454400 | 32.159999 | -0.45 | -1.38 | 33.049999 | 33.06 | 32.08 | 801436 |
| 1717195200 | 32.61 | 0.94 | 2.97 | 31.71 | 32.695 | 31.48 | 1787870 |
| 1717108800 | 31.67 | -0.09 | -0.28 | 31.67 | 31.88 | 31.54 | 924147 |
| 1717022400 | 31.76 | -0.11 | -0.35 | 31.61 | 31.93 | 31.51 | 754574 |
| 1716936000 | 31.87 | 0.02 | 0.06 | 32.15 | 32.28 | 31.69 | 728179 |
| 1716590400 | 31.85 | -0.81 | -2.48 | 32.659999 | 32.82 | 31.66 | 964029 |
| 1716504000 | 32.659999 | -0.34 | -1.03 | 33.18 | 33.18 | 32.365 | 876451 |
| 1716417600 | 33 | 0.12 | 0.36 | 32.9 | 33.295 | 32.845 | 688692 |
| 1716331200 | 32.88 | -0.65 | -1.94 | 33.31 | 33.5 | 32.695 | 644624 |
| 1716244800 | 33.53 | -0.04 | -0.12 | 33.53 | 33.6 | 33.25 | 601980 |
| 1715985600 | 33.57 | -0.39 | -1.15 | 33.95 | 34.1 | 33.549999 | 477910 |
| 1715899200 | 33.96 | -0.32 | -0.93 | 34.26 | 34.26 | 33.9 | 569150 |
| 1715812800 | 34.28 | 0.35 | 1.03 | 34.33 | 34.48 | 33.91 | 808734 |
| 1715726400 | 33.93 | -0.21 | -0.62 | 34.41 | 34.46 | 33.52 | 1116297 |
| 1715640000 | 34.14 | 1.12 | 3.39 | 33.11 | 34.195 | 32.97 | 1165719 |
| 1715380800 | 33.02 | 0.14 | 0.43 | 33.07 | 33.465 | 32.689999 | 775771 |
| 1715294400 | 32.88 | 0.18 | 0.55 | 32.75 | 33.31 | 32.63 | 1178258 |
| 1715208000 | 32.7 | -0.02 | -0.06 | 32.759999 | 33.09 | 32.494999 | 1748449 |
| 1715121600 | 32.72 | -5.24 | -13.80 | 32.07 | 34.31 | 31.61 | 4523706 |
| 1715035200 | 37.96 | 0.72 | 1.93 | 37.63 | 38.45 | 37.63 | 1818649 |
| 1714776000 | 37.24 | -0.02 | -0.05 | 37.76 | 37.95 | 36.87 | 869773 |
| 1714689600 | 37.26 | -0.11 | -0.29 | 37.8 | 37.8 | 37.16 | 899494 |
| 1714603200 | 37.37 | 0.27 | 0.73 | 37.03 | 38.2 | 37.0186 | 861473 |
| 1714516800 | 37.1 | -0.76 | -2.01 | 37.6 | 38.04 | 37.09 | 1346701 |
| 1714430400 | 37.86 | 0.19 | 0.50 | 37.78 | 38.07 | 37.69 | 820235 |
| 1714171200 | 37.67 | 0.06 | 0.16 | 37.62 | 38.28 | 37.53 | 886157 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
