Dark

TDC
TERADATA CORPORATION
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

22.90USD-0.952%(-0.22)1,051,607

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 13, 2025 9:09:30 AM EDT

23.75USD+2.725%(+0.63)0

After-hours

May 16, 2025 4:00:30 PM EDT

22.90USD0.000%(0.00)13,207

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	23.15	23.1600	22.7100	22.90	-0.952%	1,051,607	0.000%
2025-05-15	23.19	23.4100	23.0400	23.12	-0.943%	1,064,466	-0.952%
2025-05-14	23.43	23.6800	23.2000	23.34	-0.892%	846,172	-1.885%
2025-05-13	23.62	23.6800	23.3800	23.55	-0.170%	1,130,459	-2.760%
2025-05-12	23.36	23.6400	23.1200	23.59	+4.938%	1,370,335	-2.925%
2025-05-09	22.86	22.9200	22.3700	22.48	-0.751%	1,164,298	+1.868%
2025-05-08	22.35	22.8800	22.2800	22.65	+1.388%	1,245,829	+1.104%
2025-05-07	21.51	22.7800	21.3000	22.34	+1.777%	1,958,418	+2.507%
2025-05-06	21.86	22.2200	21.8000	21.95	-0.679%	1,318,658	+4.328%
2025-05-05	21.94	22.4600	21.7500	22.10	+0.136%	743,095	+3.620%
2025-05-02	22.01	22.1900	21.7684	22.07	+1.987%	664,114	+3.761%
2025-05-01	21.82	21.9550	21.4531	21.64	+0.651%	863,757	+5.823%
2025-04-30	21.43	21.5500	21.1000	21.50	-1.013%	877,895	+6.512%
2025-04-29	21.52	21.8200	21.5200	21.72	+0.649%	728,746	+5.433%
2025-04-28	21.75	22.1500	21.3900	21.58	-0.139%	738,135	+6.117%
2025-04-25	21.48	21.6950	21.3338	21.61	+0.465%	710,241	+5.969%
2025-04-24	20.95	21.5600	20.7301	21.51	+3.563%	777,652	+6.462%
2025-04-23	21.06	21.3700	20.6000	20.77	+2.873%	1,494,990	+10.255%
2025-04-22	20.19	20.4150	19.7100	20.19	+1.203%	1,389,378	+13.422%
2025-04-21	20.11	20.1900	19.7500	19.95	-1.966%	1,107,459	+14.787%
2025-04-17	20.35	20.4950	20.1850	20.35	+0.395%	819,612	+12.531%
2025-04-16	20.47	20.5900	20.0000	20.27	-1.266%	1,252,448	+12.975%
2025-04-15	20.51	20.8500	20.3700	20.53	+0.098%	976,669	+11.544%
2025-04-14	20.98	20.9800	20.2900	20.51	+0.293%	786,763	+11.653%
2025-04-11	20.60	20.6000	19.8950	20.45	-0.824%	1,036,146	+11.980%
2025-04-10	21.07	21.1900	20.2300	20.62	-4.449%	1,323,181	+11.057%
2025-04-09	19.17	21.7000	19.1600	21.58	+11.698%	1,508,443	+6.117%
2025-04-08	20.32	20.3200	18.9900	19.32	+0.625%	1,453,150	+18.530%
2025-04-07	18.93	20.2100	18.4300	19.20	-2.686%	1,459,989	+19.271%
2025-04-04	20.60	20.8600	19.4300	19.73	-7.371%	1,487,085	+16.067%
2025-04-03	22.14	22.1500	21.2850	21.30	-7.109%	1,249,524	+7.512%
2025-04-02	22.48	23.1900	22.3900	22.93	+0.791%	1,029,016	-0.131%
2025-04-01	22.55	22.9100	22.4200	22.75	+1.201%	1,036,791	+0.659%
2025-03-31	22.70	22.7550	22.1600	22.48	-2.176%	1,476,262	+1.868%
2025-03-28	23.50	23.6600	22.9200	22.98	-2.710%	2,241,364	-0.348%
2025-03-27	23.59	23.8500	23.4030	23.62	-0.422%	1,110,684	-3.048%
2025-03-26	23.76	23.8800	23.4400	23.72	-0.587%	1,278,179	-3.457%
2025-03-25	24.13	24.4000	23.5000	23.86	-1.649%	1,388,447	-4.023%
2025-03-24	23.44	24.3250	23.2400	24.26	+5.939%	2,061,099	-5.606%
2025-03-21	22.62	22.9900	22.5200	22.90	+0.131%	15,979,745	0.000%
2025-03-20	23.15	23.2800	22.7800	22.87	-2.056%	1,063,310	+0.131%
2025-03-19	23.37	23.8100	23.2361	23.35	+0.344%	1,109,228	-1.927%
2025-03-18	23.15	23.4900	23.1250	23.27	-0.086%	1,351,557	-1.590%
2025-03-17	22.74	23.6800	22.7400	23.29	+2.644%	1,608,961	-1.675%
2025-03-14	22.22	22.8900	22.1000	22.69	+3.371%	1,379,987	+0.926%
2025-03-13	22.12	22.2500	21.8000	21.95	-1.481%	1,207,393	+4.328%
2025-03-12	22.46	22.5400	22.1900	22.28	-0.269%	1,581,697	+2.783%
2025-03-11	22.39	22.8200	22.1400	22.34	-0.799%	1,654,835	+2.507%
2025-03-10	23.17	23.5700	22.4600	22.52	-2.299%	2,006,027	+1.687%
2025-03-07	22.88	23.2400	22.6200	23.05	+0.305%	1,298,326	-0.651%
2025-03-06	23.21	23.3900	22.7900	22.98	-2.337%	997,194	-0.348%
2025-03-05	23.18	23.5600	22.8200	23.53	+1.161%	1,476,436	-2.677%
2025-03-04	23.16	23.7500	23.1500	23.26	-0.513%	1,748,946	-1.548%
2025-03-03	23.98	23.9800	23.2500	23.38	-1.930%	2,179,520	-2.053%
2025-02-28	23.39	23.8400	23.1900	23.84	+1.620%	1,960,095	-3.943%
2025-02-27	24.05	24.0800	23.4500	23.46	-2.168%	1,193,956	-2.387%
2025-02-26	24.25	24.3900	23.9500	23.98	-1.317%	1,444,954	-4.504%
2025-02-25	24.18	24.5300	24.0450	24.30	+0.330%	2,135,533	-5.761%
2025-02-24	23.55	24.2300	23.2000	24.22	+3.859%	1,735,943	-5.450%
2025-02-21	23.94	24.0650	23.2000	23.32	-2.427%	1,219,759	-1.801%
2025-02-20	24.36	24.3800	23.4600	23.90	-2.009%	1,680,556	-4.184%
2025-02-19	24.75	24.7750	24.3800	24.39	-2.166%	1,313,412	-6.109%
2025-02-18	24.80	24.9300	24.4800	24.93	+0.524%	1,534,536	-8.143%
2025-02-14	24.94	24.9400	24.5100	24.80	-0.121%	1,480,667	-7.661%
2025-02-13	24.79	25.1000	24.5701	24.83	+0.853%	2,099,023	-7.773%
2025-02-12	23.25	25.6900	22.7300	24.62	-20.298%	4,134,483	-6.986%
2025-02-11	30.79	31.1700	30.4300	30.89	-0.129%	1,145,924	-25.866%
2025-02-10	31.19	31.3390	30.8200	30.93	+0.259%	1,120,421	-25.962%
2025-02-07	30.97	31.3000	30.7700	30.85	+0.162%	862,388	-25.770%
2025-02-06	31.69	31.7750	30.7800	30.80	-2.686%	771,983	-25.649%
2025-02-05	32.00	32.1088	31.6100	31.65	-0.846%	818,944	-27.646%
2025-02-04	31.78	31.9650	31.4800	31.92	+1.237%	675,094	-28.258%
2025-02-03	31.21	31.7950	30.8750	31.53	-1.191%	608,569	-27.371%
2025-01-31	32.50	32.6700	31.7300	31.91	-1.543%	855,522	-28.236%
2025-01-30	32.32	32.7400	32.3200	32.41	+0.155%	470,502	-29.343%
2025-01-29	32.46	32.6000	32.0600	32.36	-1.281%	731,341	-29.234%
2025-01-28	32.19	33.0300	32.1000	32.78	+1.643%	721,857	-30.140%
2025-01-27	31.54	32.5750	31.3930	32.25	+0.939%	894,072	-28.992%
2025-01-24	32.29	32.3600	31.9000	31.95	-0.684%	581,223	-28.326%
2025-01-23	31.81	32.1900	31.5700	32.17	+0.281%	783,625	-28.816%
2025-01-22	31.79	32.3690	31.7100	32.08	+1.455%	628,308	-28.616%
2025-01-21	30.64	31.6800	30.6400	31.62	+3.367%	805,306	-27.577%
2025-01-17	31.10	31.1900	30.2300	30.59	-1.323%	1,066,750	-25.139%
2025-01-16	31.25	31.4200	31.0000	31.00	-0.482%	989,107	-26.129%
2025-01-15	31.08	31.3800	30.8200	31.15	+1.698%	730,822	-26.485%
2025-01-14	30.61	30.9400	30.3600	30.63	+0.989%	673,362	-25.237%
2025-01-13	30.06	30.6150	29.7701	30.33	+0.033%	869,199	-24.497%
2025-01-10	30.62	30.7550	30.0500	30.32	-2.571%	642,019	-24.472%
2025-01-08	31.01	31.2600	30.5000	31.12	-0.543%	649,613	-26.414%
2025-01-07	31.75	32.1400	30.9910	31.29	-1.012%	592,297	-26.814%
2025-01-06	31.07	32.0200	31.0700	31.61	+2.265%	776,365	-27.555%
2025-01-03	30.77	31.0450	30.3100	30.91	+0.815%	534,329	-25.914%
2025-01-02	31.52	31.6100	30.6400	30.66	-1.573%	839,251	-25.310%
2024-12-31	31.19	31.3900	30.9301	31.15	+0.419%	745,491	-26.485%
2024-12-30	31.39	31.3900	30.9100	31.02	-1.866%	487,548	-26.177%
2024-12-27	32.11	32.2200	31.5000	31.61	-1.771%	423,006	-27.555%
2024-12-26	31.98	32.3800	31.8500	32.18	+0.249%	396,414	-28.838%
2024-12-24	32.17	32.2550	31.8200	32.10	-0.156%	350,158	-28.660%
2024-12-23	32.25	32.4000	32.0100	32.15	-0.248%	439,495	-28.771%
2024-12-20	31.91	32.7500	31.8350	32.23	0.000%	1,540,046	-28.948%
2024-12-19	31.81	32.3600	31.6580	32.23	+1.897%	618,817	-28.948%
2024-12-18	32.97	33.2000	31.4800	31.63	-3.596%	619,980	-27.600%
2024-12-17	32.72	33.1500	32.6400	32.81	+0.030%	572,750	-30.204%
2024-12-16	32.15	33.0767	32.1500	32.80	+1.548%	682,595	-30.183%
2024-12-13	32.99	33.1000	32.0800	32.30	-2.358%	720,828	-29.102%
2024-12-12	32.46	33.1000	32.4600	33.08	+1.566%	638,305	-30.774%
2024-12-11	32.50	32.7600	32.1800	32.57	+0.185%	1,062,802	-29.690%
2024-12-10	32.16	32.6400	31.9700	32.51	+0.278%	636,781	-29.560%
2024-12-09	32.23	32.7800	32.1600	32.42	+0.965%	643,180	-29.365%
2024-12-06	32.75	32.7900	31.9700	32.11	-0.680%	570,438	-28.683%
2024-12-05	32.00	32.7000	31.8786	32.33	+1.571%	1,290,850	-29.168%
2024-12-04	32.00	32.2100	31.5300	31.83	+0.442%	670,936	-28.055%
2024-12-03	31.20	31.9500	31.1900	31.69	+0.891%	873,518	-27.737%
2024-12-02	30.91	31.6500	30.7000	31.41	+1.650%	909,406	-27.093%
2024-11-29	30.98	31.0700	30.8401	30.90	-0.097%	258,589	-25.890%
2024-11-27	31.25	31.3500	30.7830	30.93	-1.087%	611,153	-25.962%
2024-11-26	31.20	31.5300	31.0050	31.27	+0.450%	490,574	-26.767%
2024-11-25	31.02	31.5500	31.0200	31.13	+1.401%	935,823	-26.438%
2024-11-22	30.58	30.8700	30.4800	30.70	+1.087%	645,791	-25.407%
2024-11-21	30.23	30.7700	30.0606	30.37	+1.335%	862,452	-24.597%
2024-11-20	29.58	30.0200	29.3000	29.97	+1.593%	618,212	-23.590%
2024-11-19	28.92	29.6000	28.6300	29.50	+0.993%	609,417	-22.373%
2024-11-18	29.15	29.4900	28.6900	29.21	+0.828%	679,387	-21.602%
2024-11-15	29.48	29.5000	28.7700	28.97	-2.095%	721,530	-20.953%
2024-11-14	29.79	30.0150	29.3500	29.59	-0.571%	1,036,176	-22.609%
2024-11-13	29.52	30.0100	29.4300	29.76	+1.053%	740,678	-23.051%
2024-11-12	29.62	29.8500	29.2200	29.45	-1.141%	811,350	-22.241%
2024-11-11	30.00	30.0900	29.2400	29.79	-0.335%	752,081	-23.129%
2024-11-08	29.36	30.0600	28.7900	29.89	+1.979%	1,437,751	-23.386%
2024-11-07	29.34	29.4150	28.8800	29.31	-0.068%	1,370,481	-21.870%
2024-11-06	29.49	29.9000	28.8000	29.33	+3.021%	1,550,254	-21.923%
2024-11-05	30.42	30.8100	28.3000	28.47	-14.709%	2,838,265	-19.564%
2024-11-04	33.32	33.6900	32.8800	33.38	+0.451%	1,203,907	-31.396%
2024-11-01	32.47	33.2500	32.3100	33.23	+3.103%	1,281,043	-31.086%
2024-10-31	32.46	32.5500	31.8100	32.23	-0.555%	670,815	-28.948%
2024-10-30	32.60	33.1400	32.4000	32.41	-0.583%	511,004	-29.343%
2024-10-29	32.15	32.7200	32.1214	32.60	+1.463%	608,276	-29.755%
2024-10-28	32.26	32.6100	32.1300	32.13	+0.469%	355,632	-28.727%
2024-10-25	31.92	32.2650	31.8900	31.98	+0.598%	361,181	-28.393%
2024-10-24	31.70	32.0600	31.5700	31.79	+0.601%	546,309	-27.965%
2024-10-23	31.92	32.1100	31.5200	31.60	-1.250%	644,259	-27.532%
2024-10-22	32.14	32.4400	31.9300	32.00	-0.806%	390,800	-28.438%
2024-10-21	32.36	32.6000	32.1500	32.26	-0.309%	412,669	-29.014%
2024-10-18	32.29	32.5300	32.2600	32.36	+0.062%	307,951	-29.234%
2024-10-17	32.50	32.5500	32.2160	32.34	+0.372%	440,685	-29.190%
2024-10-16	32.20	32.3800	31.9500	32.22	+0.687%	819,127	-28.926%
2024-10-15	31.97	32.1835	31.7500	32.00	+0.883%	789,701	-28.438%
2024-10-14	31.67	31.7600	31.4500	31.72	+0.794%	430,977	-27.806%
2024-10-11	31.23	31.6200	31.1980	31.47	+0.962%	466,605	-27.232%
2024-10-10	30.70	31.2900	30.5453	31.17	+1.333%	472,558	-26.532%
2024-10-09	30.41	30.7600	30.1001	30.76	+1.686%	525,983	-25.553%
2024-10-08	30.20	30.9100	30.0800	30.25	+0.132%	472,931	-24.298%
2024-10-07	30.19	30.3900	30.1000	30.21	-0.461%	432,332	-24.197%
2024-10-04	30.09	30.3600	29.9750	30.35	+2.051%	388,637	-24.547%
2024-10-03	29.63	29.7800	29.4709	29.74	-0.767%	394,739	-22.999%
2024-10-02	29.58	30.1150	29.4200	29.97	+1.182%	430,473	-23.590%
2024-10-01	30.32	30.3300	29.4500	29.62	-2.373%	588,991	-22.687%
2024-09-30	30.24	30.4600	30.0700	30.34	-0.033%	645,773	-24.522%
2024-09-27	30.37	30.7800	30.1350	30.35	+0.630%	590,968	-24.547%
2024-09-26	29.52	30.1700	29.5200	30.16	+3.146%	758,310	-24.072%
2024-09-25	29.17	29.5450	29.0700	29.24	-0.034%	728,629	-21.683%
2024-09-24	29.50	29.5000	29.0800	29.25	-0.239%	403,301	-21.709%
2024-09-23	29.10	29.4700	28.9200	29.32	+0.860%	451,077	-21.896%
2024-09-20	29.06	29.5800	28.9100	29.07	-0.069%	1,676,768	-21.225%
2024-09-19	29.38	29.3800	28.9100	29.09	+1.571%	577,408	-21.279%
2024-09-18	28.77	29.3812	28.5400	28.64	-0.659%	684,291	-20.042%
2024-09-17	29.14	29.1400	28.5250	28.83	0.000%	649,303	-20.569%
2024-09-16	28.69	29.0216	28.4400	28.83	+1.122%	635,205	-20.569%
2024-09-13	28.01	28.7200	27.7800	28.51	+2.628%	620,766	-19.677%
2024-09-12	27.77	27.9500	27.3850	27.78	+0.398%	604,405	-17.567%
2024-09-11	27.40	27.7300	27.0300	27.67	+0.326%	635,291	-17.239%
2024-09-10	27.51	27.7050	27.3800	27.58	+0.804%	534,804	-16.969%
2024-09-09	27.48	27.6800	27.2500	27.36	-0.146%	506,020	-16.301%
2024-09-06	27.62	27.8000	27.2900	27.40	-0.940%	603,524	-16.423%
2024-09-05	27.87	27.9100	27.4600	27.66	-0.931%	622,526	-17.209%
2024-09-04	27.47	27.9600	27.2100	27.92	+0.613%	762,000	-17.980%
2024-09-03	28.07	28.4200	27.7000	27.75	-1.735%	710,370	-17.477%
2024-08-30	28.45	28.5150	27.9200	28.24	-0.141%	1,395,295	-18.909%
2024-08-29	28.22	28.8000	28.1000	28.28	+1.326%	609,534	-19.024%
2024-08-28	27.83	28.1800	27.5200	27.91	-0.179%	626,171	-17.951%
2024-08-27	27.73	27.9800	27.5900	27.96	-0.498%	406,115	-18.097%
2024-08-26	28.29	28.5800	28.0700	28.10	-0.107%	665,389	-18.505%
2024-08-23	27.81	28.1650	27.7871	28.13	+1.920%	609,792	-18.592%
2024-08-22	28.07	28.1350	27.5500	27.60	-1.674%	556,053	-17.029%
2024-08-21	27.67	28.0900	27.6500	28.07	+2.147%	785,621	-18.418%
2024-08-20	27.74	28.0600	27.4600	27.48	-1.470%	575,290	-16.667%
2024-08-19	27.61	27.9200	27.5400	27.89	+1.051%	571,475	-17.892%
2024-08-16	27.28	27.6800	27.2700	27.60	+0.804%	621,480	-17.029%
2024-08-15	27.20	27.5500	27.0400	27.38	+2.662%	781,601	-16.362%
2024-08-14	26.98	27.1600	26.4600	26.67	-1.002%	568,887	-14.136%
2024-08-13	25.94	27.0300	25.9400	26.94	+4.338%	1,067,933	-14.996%
2024-08-12	25.99	26.2400	25.7692	25.82	-0.501%	962,917	-11.309%
2024-08-09	25.17	25.9750	25.1400	25.95	+3.304%	1,204,662	-11.753%
2024-08-08	24.94	25.2580	24.4500	25.12	+2.489%	1,939,590	-8.838%
2024-08-07	25.38	25.7000	24.5000	24.51	-2.156%	2,354,267	-6.569%
2024-08-06	25.00	25.7900	24.0200	25.05	-14.065%	3,440,632	-8.583%
2024-08-05	29.03	29.6400	29.0000	29.15	-4.301%	950,057	-21.441%
2024-08-02	30.55	30.6700	29.9500	30.46	-2.839%	781,318	-24.819%
2024-08-01	32.36	32.6200	31.0200	31.35	-3.300%	656,950	-26.954%
2024-07-31	32.54	32.7200	32.0100	32.42	+0.903%	679,845	-29.365%
2024-07-30	32.27	32.6000	32.0800	32.13	-0.279%	467,038	-28.727%
2024-07-29	32.21	32.3950	32.0000	32.22	+0.249%	453,014	-28.926%
2024-07-26	32.06	32.3000	31.6200	32.14	+1.356%	801,761	-28.749%
2024-07-25	31.46	32.0400	31.0500	31.71	+1.213%	638,967	-27.783%
2024-07-24	32.19	32.5600	31.2900	31.33	-3.003%	654,802	-26.907%
2024-07-23	31.68	32.7800	31.6800	32.30	+2.377%	701,090	-29.102%
2024-07-22	31.05	31.6800	30.5150	31.55	+2.203%	2,565,804	-27.417%
2024-07-19	33.46	33.6500	30.6000	30.87	-10.236%	1,291,035	-25.818%
2024-07-18	34.99	35.5950	34.3300	34.39	-1.659%	582,890	-33.411%
2024-07-17	34.75	35.1350	34.6700	34.97	+0.201%	443,123	-34.515%
2024-07-16	34.15	35.0650	34.0600	34.90	+2.677%	611,130	-34.384%
2024-07-15	34.23	34.3000	33.7900	33.99	-0.381%	573,914	-32.627%
2024-07-12	34.49	34.4900	33.9733	34.12	-0.670%	614,319	-32.884%
2024-07-11	33.62	34.3800	33.4200	34.35	+3.589%	801,642	-33.333%
2024-07-10	33.20	33.3800	32.8600	33.16	-0.120%	621,083	-30.941%
2024-07-09	33.94	33.9400	33.1100	33.20	-2.151%	663,434	-31.024%
2024-07-08	34.08	34.2800	33.8100	33.93	-0.411%	687,589	-32.508%
2024-07-05	34.30	34.3300	33.7200	34.07	-1.418%	872,311	-32.785%
2024-07-03	34.45	34.7400	34.3600	34.56	+0.319%	247,229	-33.738%
2024-07-02	34.81	34.9200	34.1900	34.45	-0.720%	647,374	-33.527%
2024-07-01	34.54	34.9100	34.4300	34.70	+0.405%	453,017	-34.006%
2024-06-28	34.79	35.0300	34.3950	34.56	-0.231%	1,018,701	-33.738%
2024-06-27	34.07	34.7000	33.9250	34.64	+2.123%	516,243	-33.891%
2024-06-26	33.99	34.1100	33.6800	33.92	-0.499%	485,087	-32.488%
2024-06-25	34.35	34.3500	33.8900	34.09	-0.612%	496,914	-32.825%
2024-06-24	34.12	34.7000	34.0600	34.30	-0.204%	566,508	-33.236%
2024-06-21	33.81	34.4200	33.8100	34.37	+1.897%	1,781,831	-33.372%
2024-06-20	33.00	33.7900	32.8350	33.73	+2.429%	715,293	-32.108%
2024-06-18	33.25	33.3800	32.8400	32.93	-1.170%	498,357	-30.459%
2024-06-17	33.28	33.4300	32.7950	33.32	-0.359%	456,970	-31.273%
2024-06-14	33.27	33.5100	32.8400	33.44	-0.119%	722,347	-31.519%
2024-06-13	33.68	33.8450	33.3600	33.48	-0.682%	825,407	-31.601%
2024-06-12	33.70	34.0000	33.4700	33.71	+1.323%	807,032	-32.068%
2024-06-11	32.66	33.3200	32.4351	33.27	+1.495%	651,298	-31.169%
2024-06-10	32.00	32.8300	31.8600	32.78	+1.455%	679,526	-30.140%
2024-06-07	32.03	32.4100	31.8500	32.31	+0.466%	529,490	-29.124%
2024-06-06	32.18	32.2500	31.9550	32.16	+0.062%	622,686	-28.794%
2024-06-05	32.22	32.2900	31.5800	32.14	+0.752%	725,198	-28.749%
2024-06-04	31.98	32.2400	31.6200	31.90	-0.808%	634,417	-28.213%
2024-06-03	33.05	33.0600	32.0800	32.16	-1.380%	766,352	-28.794%
2024-05-31	31.71	32.6950	31.4800	32.61	+2.968%	1,733,699	-29.776%
2024-05-30	31.67	31.8800	31.5400	31.67	-0.283%	900,646	-27.692%
2024-05-29	31.53	31.9300	31.5100	31.76	-0.345%	689,711	-27.897%
2024-05-28	32.15	32.2800	31.6900	31.87	+0.063%	746,154	-28.146%
2024-05-24	32.66	32.7400	31.6600	31.85	-2.480%	924,615	-28.100%
2024-05-23	33.18	33.1800	32.3650	32.66	-1.030%	858,538	-29.884%
2024-05-22	32.90	33.2950	32.8450	33.00	+0.365%	606,069	-30.606%
2024-05-21	33.31	33.5000	32.6950	32.88	-1.939%	610,821	-30.353%
2024-05-20	33.53	33.5600	33.2500	33.53	-0.119%	588,315	-31.703%
2024-05-17	33.95	34.1000	33.5500	33.57	-1.148%	466,847	-31.784%
2024-05-16	34.26	34.2600	33.9000	33.96	-0.933%	555,280	-32.568%
2024-05-15	34.33	34.4800	33.9100	34.28	+1.032%	802,151	-33.197%
2024-05-14	34.41	34.4600	33.5200	33.93	-0.615%	1,079,889	-32.508%
2024-05-13	33.11	34.1950	32.9700	34.14	+3.392%	1,148,127	-32.923%
2024-05-10	33.07	33.4650	32.6900	33.02	+0.426%	760,479	-30.648%
2024-05-09	32.75	33.3100	32.6300	32.88	+0.550%	1,111,261	-30.353%
2024-05-08	32.76	33.0900	32.4950	32.70	-0.061%	1,748,520	-29.969%
2024-05-07	32.07	34.3100	31.6100	32.72	-13.804%	4,526,771	-30.012%
2024-05-06	37.63	38.4500	37.6300	37.96	+1.933%	1,676,948	-39.673%
2024-05-03	37.76	37.9500	36.8700	37.24	-0.054%	862,718	-38.507%
2024-05-02	37.80	37.8000	37.1600	37.26	-0.294%	879,786	-38.540%
2024-05-01	37.03	38.2000	37.0186	37.37	+0.728%	850,074	-38.721%
2024-04-30	37.60	38.0400	37.0900	37.10	-2.007%	1,325,881	-38.275%
2024-04-29	37.78	38.0700	37.6900	37.86	+0.504%	748,486	-39.514%
2024-04-26	37.62	38.2800	37.5300	37.67	+0.160%	870,131	-39.209%
2024-04-25	36.51	37.6500	36.5100	37.61	+1.238%	861,846	-39.112%
2024-04-24	36.95	37.2200	36.7000	37.15	+0.951%	863,047	-38.358%
2024-04-23	36.73	37.3700	36.7000	36.80	+0.272%	663,642	-37.772%
2024-04-22	36.64	36.9400	36.4350	36.70	+1.018%	867,672	-37.602%
2024-04-19	36.65	36.9100	36.1800	36.33	-1.143%	883,317	-36.967%
2024-04-18	36.51	37.0200	36.2000	36.75	+1.212%	775,117	-37.687%
2024-04-17	36.43	36.5850	36.2300	36.31	+0.166%	1,091,847	-36.932%
2024-04-16	35.66	36.5000	35.3600	36.25	+1.342%	815,398	-36.828%
2024-04-15	36.25	36.5100	35.6850	35.77	-1.487%	881,302	-35.980%
2024-04-12	37.25	37.3000	36.2300	36.31	-3.173%	977,771	-36.932%
2024-04-11	37.98	38.3200	37.4800	37.50	-0.662%	865,805	-38.933%
2024-04-10	37.87	38.2200	37.5600	37.75	-2.177%	676,101	-39.338%
2024-04-09	38.38	38.8200	38.3600	38.59	+0.995%	598,869	-40.658%
2024-04-08	38.45	38.5150	38.0450	38.21	0.000%	585,092	-40.068%
2024-04-05	38.27	38.6500	38.1300	38.21	-1.062%	938,033	-40.068%
2024-04-04	38.76	38.9900	38.4400	38.62	+0.468%	702,405	-40.704%
2024-04-03	37.94	38.6100	37.9400	38.44	+0.681%	807,682	-40.427%
2024-04-02	37.95	38.3800	37.6800	38.18	-0.599%	731,719	-40.021%
2024-04-01	38.81	39.1200	38.2000	38.41	-0.672%	825,254	-40.380%
2024-03-28	39.42	39.7000	38.6250	38.67	-1.778%	1,199,815	-40.781%
2024-03-27	39.00	39.4400	38.7300	39.37	+1.705%	1,168,777	-41.834%
2024-03-26	38.46	38.8000	38.4250	38.71	+1.229%	972,024	-40.842%
2024-03-25	37.92	38.5800	37.9200	38.24	+0.420%	932,874	-40.115%
2024-03-22	38.25	38.3600	37.9800	38.08	-0.418%	648,058	-39.863%
2024-03-21	38.43	38.9700	38.0300	38.24	+0.367%	825,976	-40.115%
2024-03-20	38.15	38.1550	37.3500	38.10	-0.183%	1,034,253	-39.895%
2024-03-19	37.51	38.2200	37.5100	38.17	+1.300%	833,223	-40.005%
2024-03-18	38.01	38.2900	37.6100	37.68	-0.685%	1,309,090	-39.225%
2024-03-15	37.46	38.3300	37.4600	37.94	+0.503%	5,145,683	-39.642%
2024-03-14	38.08	38.0800	37.5300	37.75	-0.815%	1,194,371	-39.338%
2024-03-13	38.04	38.3236	37.9300	38.06	-0.105%	899,386	-39.832%
2024-03-12	38.10	38.4250	37.8706	38.10	+0.210%	806,380	-39.895%
2024-03-11	37.83	38.4750	37.8300	38.02	-0.105%	899,757	-39.769%
2024-03-08	38.63	38.8200	37.9250	38.06	-0.911%	893,397	-39.832%
2024-03-07	38.99	39.1900	38.2200	38.41	-1.056%	1,132,648	-40.380%
2024-03-06	38.28	38.8900	38.0100	38.82	+2.944%	1,371,884	-41.010%
2024-03-05	37.70	37.9000	37.2350	37.71	-0.920%	1,168,734	-39.273%
2024-03-04	38.48	38.7400	37.9300	38.06	-1.297%	1,358,453	-39.832%
2024-03-01	37.45	38.6200	37.2700	38.56	+2.499%	1,124,166	-40.612%
2024-02-29	37.11	37.7500	37.1100	37.62	+1.979%	1,862,537	-39.128%
2024-02-28	37.00	37.4800	36.8400	36.89	-1.020%	1,627,765	-37.924%
2024-02-27	37.59	37.9450	37.2100	37.27	-0.878%	1,274,756	-38.556%
2024-02-26	37.81	38.4300	37.5900	37.60	-0.555%	913,107	-39.096%
2024-02-23	39.00	39.0000	37.7300	37.81	-1.562%	1,165,871	-39.434%
2024-02-22	38.29	38.5350	37.5397	38.41	+1.910%	1,273,375	-40.380%
2024-02-21	37.44	38.1299	37.4400	37.69	-1.154%	978,931	-39.241%
2024-02-20	37.25	38.1400	37.2150	38.13	+1.979%	1,464,971	-39.942%
2024-02-16	37.80	38.3000	37.3500	37.39	-1.502%	1,535,690	-38.754%
2024-02-15	38.83	38.9300	37.7900	37.96	-2.215%	2,855,721	-39.673%
2024-02-14	38.27	39.0850	37.7500	38.82	+1.570%	2,676,982	-41.010%
2024-02-13	38.99	39.1200	36.7200	38.22	-21.664%	7,190,652	-40.084%
2024-02-12	49.00	49.4400	48.5200	48.79	-0.408%	1,479,346	-53.064%
2024-02-09	48.98	49.2979	48.8100	48.99	+0.657%	740,899	-53.256%
2024-02-08	48.11	49.1500	48.1100	48.67	+0.891%	526,824	-52.948%
2024-02-07	47.71	48.4000	47.3850	48.24	+1.794%	726,946	-52.529%
2024-02-06	47.67	47.9500	47.2500	47.39	-0.316%	463,715	-51.678%
2024-02-05	47.86	47.9700	47.2200	47.54	-0.814%	448,802	-51.830%
2024-02-02	47.70	48.2300	47.2750	47.93	+0.461%	524,632	-52.222%
2024-02-01	46.27	47.8400	46.2100	47.71	+3.313%	859,915	-52.002%
2024-01-31	47.27	47.2700	46.0950	46.18	-2.861%	760,536	-50.411%
2024-01-30	47.54	47.9900	47.1900	47.54	-0.189%	521,397	-51.830%
2024-01-29	47.63	48.0300	47.2900	47.63	+0.021%	753,925	-51.921%
2024-01-26	47.73	48.1400	47.5000	47.62	-0.293%	1,372,403	-51.911%
2024-01-25	48.32	48.4500	47.4000	47.76	-0.188%	561,561	-52.052%
2024-01-24	48.19	48.3400	47.5850	47.85	+0.188%	538,660	-52.142%
2024-01-23	48.85	48.9700	47.7200	47.76	-1.910%	573,071	-52.052%
2024-01-22	48.51	49.2900	48.3600	48.69	+1.438%	602,195	-52.968%
2024-01-19	48.24	48.2400	47.6850	48.00	+0.063%	538,557	-52.292%
2024-01-18	47.57	48.1550	47.0500	47.97	+2.173%	873,107	-52.262%
2024-01-17	47.05	47.2300	46.6500	46.95	-1.199%	830,055	-51.225%
2024-01-16	47.43	48.2435	46.9250	47.52	-0.731%	1,053,873	-51.810%
2024-01-12	45.90	48.0200	45.8550	47.87	+5.024%	1,300,003	-52.162%
2024-01-11	44.70	45.6400	44.1550	45.58	+2.266%	964,005	-49.759%
2024-01-10	43.85	44.6100	43.7900	44.57	+1.596%	712,187	-48.620%
2024-01-09	43.34	43.9400	43.2850	43.87	+0.642%	712,625	-47.800%
2024-01-08	42.93	43.5900	42.6500	43.59	+2.589%	560,781	-47.465%
2024-01-05	42.54	42.9409	42.2200	42.49	-0.398%	804,913	-46.105%
2024-01-04	42.31	42.9400	42.3000	42.66	+0.376%	868,316	-46.320%
2024-01-03	43.18	43.4250	42.4500	42.50	-2.924%	784,839	-46.118%
2024-01-02	43.21	43.8100	42.7350	43.78	+0.621%	1,081,844	-47.693%
2023-12-29	43.65	43.8000	43.3811	43.51	-0.366%	501,462	-47.368%
2023-12-28	43.89	43.9800	43.5400	43.67	-0.660%	364,608	-47.561%
2023-12-27	44.05	44.3200	43.9000	43.96	-0.363%	427,537	-47.907%
2023-12-26	44.11	44.3800	43.9500	44.12	+0.045%	458,008	-48.096%
2023-12-22	44.11	44.3010	43.9100	44.10	+0.182%	473,993	-48.073%
2023-12-21	43.87	44.1250	43.3000	44.02	+1.569%	585,835	-47.978%
2023-12-20	43.46	44.0400	43.2450	43.34	-0.937%	831,547	-47.162%
2023-12-19	43.64	43.8400	43.0500	43.75	+0.667%	730,798	-47.657%
2023-12-18	42.86	43.9000	42.7650	43.46	+1.376%	814,393	-47.308%
2023-12-15	42.62	43.1550	42.1000	42.87	+1.013%	2,775,610	-46.583%
2023-12-14	42.85	43.2200	41.9400	42.44	-0.864%	2,886,165	-46.041%
2023-12-13	42.74	42.9600	42.0056	42.81	+0.234%	1,195,630	-46.508%
2023-12-12	43.51	43.6800	42.4400	42.71	-2.489%	1,324,648	-46.383%
2023-12-11	43.42	43.8600	42.6900	43.80	+0.852%	816,874	-47.717%
2023-12-08	43.29	44.0000	42.5300	43.43	+0.069%	1,425,817	-47.271%
2023-12-07	46.39	46.6800	41.8900	43.40	-6.243%	3,029,358	-47.235%
2023-12-06	47.63	47.8100	46.2400	46.29	-2.691%	748,053	-50.529%
2023-12-05	47.44	48.0600	47.3400	47.57	-0.564%	719,578	-51.860%
2023-12-04	47.50	47.8600	47.0900	47.84	+0.251%	882,106	-52.132%
2023-12-01	47.39	47.7200	47.0500	47.72	+0.995%	847,065	-52.012%
2023-11-30	47.44	47.5000	46.6700	47.25	-0.127%	1,261,622	-51.534%
2023-11-29	47.65	47.7600	47.0600	47.31	+0.212%	608,491	-51.596%
2023-11-28	46.94	47.3500	46.7500	47.21	+0.170%	449,450	-51.493%
2023-11-27	47.05	47.3200	46.8410	47.13	-0.296%	468,748	-51.411%
2023-11-24	47.07	47.3100	46.9000	47.27	+0.233%	186,151	-51.555%

document.getElementById("Zv3PG5").onerror = function(){this.style.display='none';}; .dark-mode .kp9vqh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kp9vqh{ color: #333333; background-color: white; border: 2px solid #333333; }TDCTERADATA CORPORATIONstock NYSE

TDC
TERADATA CORPORATION
stock NYSE