Dark

TDC
TERADATA CORPORATION
stock NYSE

At Close

Aug 28, 2026 3:59:57 PM EDT

28.77USD+0.788%(+0.22)1,410,029

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 27, 2026 9:12:30 AM EDT

27.53USD-3.573%(-1.02)0

After-hours

Aug 28, 2026 4:10:30 PM EDT

28.77USD-0.017%(0.00)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	28.5100	29.2000	28.4100	28.7700	+0.771%	1,410,029	0.000%
2026-08-27	27.5900	28.5750	27.5100	28.5500	+5.506%	1,917,607	+0.771%
2026-08-26	26.9000	27.4200	26.7500	27.0600	-1.133%	1,376,134	+6.319%
2026-08-25	27.4800	27.7100	26.9900	27.3700	-0.545%	1,128,341	+5.115%
2026-08-24	27.4900	27.6600	27.1800	27.5200	-0.614%	3,195,428	+4.542%
2026-08-21	27.5400	28.0800	27.3300	27.6900	+0.435%	1,389,809	+3.900%
2026-08-20	27.8700	28.1300	27.1600	27.5700	-1.183%	2,496,858	+4.353%
2026-08-19	28.4900	28.9100	27.7200	27.9000	-2.002%	1,532,169	+3.118%
2026-08-18	27.4100	28.5700	27.4100	28.4700	+3.414%	2,591,148	+1.054%
2026-08-17	27.5000	27.8400	27.0000	27.5300	-0.542%	2,884,056	+4.504%
2026-08-14	28.0000	28.2600	27.5750	27.6800	+0.181%	2,481,992	+3.938%
2026-08-13	26.8600	27.8150	26.6700	27.6300	+3.328%	3,358,904	+4.126%
2026-08-12	26.5900	27.1400	26.3000	26.7400	-0.447%	2,276,749	+7.592%
2026-08-11	27.3800	27.7500	26.8500	26.8600	-2.997%	2,399,212	+7.111%
2026-08-10	26.9300	27.7500	26.7000	27.6900	+1.095%	2,405,313	+3.900%
2026-08-07	27.4200	27.7300	26.8600	27.3900	+1.633%	2,708,489	+5.038%
2026-08-06	25.5800	27.1300	25.5400	26.9500	+2.745%	3,870,187	+6.753%
2026-08-05	27.5200	28.6900	25.9250	26.2300	-23.728%	10,737,264	+9.684%
2026-08-04	31.9200	34.9400	31.9200	34.3900	+7.167%	5,215,555	-16.342%
2026-08-03	32.1000	32.5400	31.6000	32.0900	+3.550%	2,482,868	-10.346%
2026-07-31	30.4400	31.1700	30.2300	30.9900	+1.407%	2,073,508	-7.164%
2026-07-30	30.6400	30.8600	29.4300	30.5600	-0.229%	4,146,773	-5.857%
2026-07-29	29.6500	31.0000	29.6500	30.6300	+4.933%	2,661,007	-6.072%
2026-07-28	30.0000	30.3500	29.1100	29.1900	-2.014%	3,920,949	-1.439%
2026-07-27	29.1600	30.2100	29.1500	29.7900	+4.453%	2,891,736	-3.424%
2026-07-24	28.3900	28.9000	27.6400	28.5200	+3.035%	2,058,061	+0.877%
2026-07-23	28.1200	28.5300	26.6100	27.6800	-1.460%	3,827,737	+3.938%
2026-07-22	28.9200	29.4900	28.0400	28.0900	-4.228%	2,666,122	+2.421%
2026-07-21	30.3100	31.2800	29.2100	29.3300	-4.150%	2,861,440	-1.909%
2026-07-20	30.0600	30.9400	30.0360	30.6000	+0.262%	2,589,028	-5.980%
2026-07-17	30.2700	31.2400	30.2550	30.5200	-1.326%	2,561,396	-5.734%
2026-07-16	31.6400	31.9700	30.8300	30.9300	-1.214%	1,840,619	-6.984%
2026-07-15	31.9900	32.5200	31.2600	31.3100	-0.350%	2,466,857	-8.112%
2026-07-14	33.3700	33.4500	29.6200	31.4200	-7.479%	5,387,167	-8.434%
2026-07-13	34.0100	34.7650	33.6000	33.9600	+0.652%	1,788,091	-15.283%
2026-07-10	35.3800	35.5100	33.5000	33.7400	-3.129%	3,686,781	-14.730%
2026-07-09	34.2700	35.7700	34.1000	34.8300	-0.967%	3,830,408	-17.399%
2026-07-08	35.7900	36.5950	34.9400	35.1700	-3.538%	2,404,805	-18.197%
2026-07-07	37.0200	37.5200	36.3600	36.4600	+0.055%	2,490,541	-21.092%
2026-07-06	34.2700	36.4600	34.0800	36.4400	+5.440%	3,517,461	-21.048%
2026-07-02	34.2400	34.7450	33.7600	34.5600	+0.290%	1,648,705	-16.753%
2026-07-01	35.2500	35.9700	34.0400	34.4600	-0.548%	2,714,999	-16.512%
2026-06-30	34.1600	34.9100	33.5450	34.6500	+0.962%	2,841,369	-16.970%
2026-06-29	33.3900	34.5700	33.3100	34.3200	+4.475%	3,564,409	-16.171%
2026-06-26	30.8900	32.9900	30.8900	32.8500	+5.390%	16,262,550	-12.420%
2026-06-25	31.1900	32.3300	31.0100	31.1700	-1.641%	4,360,059	-7.700%
2026-06-24	30.9400	32.2100	30.7100	31.6900	+1.701%	3,435,261	-9.214%
2026-06-23	29.7100	31.2200	29.7100	31.1600	+5.022%	4,331,601	-7.670%
2026-06-22	30.7400	30.9650	29.0100	29.6700	-3.918%	3,544,092	-3.033%
2026-06-18	31.2700	31.5100	30.6800	30.8800	-2.710%	3,782,355	-6.833%
2026-06-17	32.6300	32.8799	31.3000	31.7400	-3.438%	3,070,773	-9.357%
2026-06-16	33.5100	34.2500	32.8600	32.8700	-2.231%	1,784,403	-12.473%
2026-06-15	33.4500	33.9100	32.9300	33.6200	+1.879%	2,655,770	-14.426%
2026-06-12	32.4300	33.2050	31.9200	33.0000	+0.610%	2,340,432	-12.818%
2026-06-11	32.5100	32.9800	31.8400	32.8000	-0.816%	1,907,164	-12.287%
2026-06-10	32.6300	33.8700	32.3600	33.0700	-1.195%	2,734,902	-13.003%
2026-06-09	33.4300	34.1948	32.3400	33.4700	-0.682%	2,009,152	-14.042%
2026-06-08	33.7200	33.9900	33.1906	33.7000	0.000%	1,554,476	-14.629%
2026-06-05	34.8400	34.9700	33.6700	33.7000	-3.383%	1,768,362	-14.629%
2026-06-04	34.9700	35.4399	34.6900	34.8800	-0.257%	1,741,143	-17.517%
2026-06-03	36.2600	36.2600	34.6350	34.9700	-4.218%	1,868,515	-17.729%
2026-06-02	35.9700	36.6000	35.7000	36.5100	-0.869%	2,343,074	-21.200%
2026-06-01	34.4200	36.8600	34.4200	36.8300	+8.164%	3,299,685	-21.884%
2026-05-29	31.9600	34.1500	31.9000	34.0500	+7.651%	3,497,234	-15.507%
2026-05-28	32.3200	32.3200	30.3550	31.6300	-1.831%	3,232,530	-9.042%
2026-05-27	32.8400	33.2500	32.0900	32.2200	-3.359%	1,231,840	-10.708%
2026-05-26	33.6200	33.9000	33.0000	33.3400	-0.299%	1,619,220	-13.707%
2026-05-22	33.0000	33.9700	32.8950	33.4400	+2.045%	1,488,337	-13.965%
2026-05-21	32.6000	33.0900	32.2800	32.7700	-0.997%	2,108,983	-12.206%
2026-05-20	32.3700	33.1200	31.8900	33.1000	+1.378%	1,797,141	-13.082%
2026-05-19	33.0000	33.5100	32.4900	32.6500	-0.366%	2,113,125	-11.884%
2026-05-18	33.7300	34.3900	32.7600	32.7700	-3.076%	2,426,873	-12.206%
2026-05-15	33.3600	34.0300	33.0100	33.8100	+1.046%	1,920,679	-14.907%
2026-05-14	32.6600	34.0350	32.5500	33.4600	+2.324%	2,491,301	-14.017%
2026-05-13	31.5400	33.5050	31.3650	32.7000	+3.025%	3,682,747	-12.018%
2026-05-12	32.1400	32.6700	31.2250	31.7400	-1.764%	2,592,408	-9.357%
2026-05-11	31.4500	32.3650	31.0500	32.3100	+2.279%	2,656,751	-10.956%
2026-05-08	29.7000	31.6600	29.2500	31.5900	+6.615%	2,516,425	-8.927%
2026-05-07	30.8400	31.5100	29.3300	29.6300	-2.147%	4,693,459	-2.902%
2026-05-06	27.2000	30.4950	26.8700	30.2800	+0.665%	5,185,297	-4.987%
2026-05-05	29.3100	30.6100	28.7350	30.0800	+2.592%	3,580,726	-4.355%
2026-05-04	28.2000	29.4050	28.2000	29.3200	+4.864%	4,315,921	-1.876%
2026-05-01	26.9900	28.2300	26.9200	27.9600	+6.110%	1,944,704	+2.897%
2026-04-30	26.0900	26.7650	25.6200	26.3500	+0.305%	2,739,076	+9.184%
2026-04-29	25.5800	26.4700	25.3000	26.2700	+1.901%	1,891,419	+9.517%
2026-04-28	26.5800	27.3000	25.6800	25.7800	-2.607%	1,422,791	+11.598%
2026-04-27	26.4000	26.8950	26.3250	26.4700	+0.151%	1,238,546	+8.689%
2026-04-24	26.1500	26.5000	25.6700	26.4300	+2.007%	1,561,974	+8.854%
2026-04-23	27.1000	27.1000	25.4900	25.9100	-5.713%	1,627,971	+11.038%
2026-04-22	27.7000	28.0700	27.3000	27.4800	-0.109%	1,245,845	+4.694%
2026-04-21	27.2100	27.9000	27.0500	27.5100	+1.588%	1,380,526	+4.580%
2026-04-20	27.0000	27.6700	26.9800	27.0800	-0.074%	2,276,832	+6.241%
2026-04-17	27.1700	27.5550	26.8950	27.1000	+1.233%	1,258,955	+6.162%
2026-04-16	27.1500	27.5300	26.5750	26.7700	+0.375%	941,255	+7.471%
2026-04-15	26.2200	26.9499	26.2200	26.6700	+3.694%	1,589,104	+7.874%
2026-04-14	26.1900	26.6500	25.7150	25.7200	-1.153%	1,216,002	+11.858%
2026-04-13	24.6500	26.1950	24.5350	26.0200	+5.945%	1,941,424	+10.569%
2026-04-10	25.2000	25.3150	24.3250	24.5600	-2.229%	1,512,504	+17.142%
2026-04-09	25.5000	25.5300	24.7700	25.1200	-2.257%	1,565,983	+14.530%
2026-04-08	26.8400	27.2200	25.6150	25.7000	-0.657%	1,627,097	+11.946%
2026-04-07	25.8000	26.1900	25.4700	25.8700	-0.231%	1,211,775	+11.210%
2026-04-06	25.3100	26.1300	25.1000	25.9300	+1.766%	1,672,932	+10.953%
2026-04-02	24.7900	25.6400	23.8600	25.4800	+0.951%	2,752,928	+12.912%
2026-04-01	25.7900	25.9150	24.9300	25.2400	-1.522%	1,571,733	+13.986%
2026-03-31	25.1200	26.0100	24.7100	25.6300	+3.556%	2,223,128	+12.251%
2026-03-30	25.5300	25.7300	24.5200	24.7500	-2.213%	1,649,508	+16.242%
2026-03-27	25.8400	25.8400	25.0200	25.3100	-3.507%	2,000,887	+13.670%
2026-03-26	25.7400	26.7450	25.7400	26.2300	+0.846%	1,616,774	+9.684%
2026-03-25	26.6200	26.7800	25.6200	26.0100	-0.383%	1,470,236	+10.611%
2026-03-24	26.8000	26.8000	25.8100	26.1100	-3.081%	1,341,052	+10.188%
2026-03-23	27.1100	27.4900	26.5500	26.9400	+0.410%	1,976,387	+6.793%
2026-03-20	26.7800	27.1300	26.2200	26.8300	-0.703%	2,879,880	+7.231%
2026-03-19	26.2700	27.2800	26.1700	27.0200	+1.236%	2,405,694	+6.477%
2026-03-18	26.8500	27.2400	26.5650	26.6900	-2.019%	1,649,151	+7.793%
2026-03-17	26.7900	27.7500	26.6900	27.2400	+2.137%	1,921,223	+5.617%
2026-03-16	26.7800	26.9500	26.0000	26.6700	+0.339%	1,888,817	+7.874%
2026-03-13	26.6500	27.2350	26.1300	26.5800	-0.673%	1,288,766	+8.239%
2026-03-12	26.9800	27.6300	26.6600	26.7600	-1.942%	1,645,148	+7.511%
2026-03-11	28.0900	28.3500	26.5000	27.2900	-2.151%	2,148,347	+5.423%
2026-03-10	28.4700	28.5850	27.1700	27.8900	-2.278%	2,468,402	+3.155%
2026-03-09	27.7900	28.6250	27.1000	28.5400	+1.856%	2,052,812	+0.806%
2026-03-06	28.6700	28.7800	27.6700	28.0200	-3.246%	2,016,945	+2.677%
2026-03-05	28.6500	29.6400	28.6300	28.9600	+0.836%	2,502,574	-0.656%
2026-03-04	30.3000	30.4100	28.6600	28.7200	-5.402%	2,400,398	+0.174%
2026-03-03	29.4500	30.5800	28.4900	30.3600	-0.164%	2,166,078	-5.237%
2026-03-02	30.5800	30.9100	29.7700	30.4100	-3.430%	2,228,855	-5.393%
2026-02-27	30.0700	31.5500	30.0050	31.4900	+1.679%	2,645,931	-8.638%
2026-02-26	30.6900	31.0150	29.9600	30.9700	+1.841%	1,650,016	-7.104%
2026-02-25	30.0300	30.7300	29.6200	30.4100	+1.265%	1,679,952	-5.393%
2026-02-24	28.4900	30.5600	28.3700	30.0300	+6.754%	2,512,916	-4.196%
2026-02-23	31.2000	31.2700	27.9700	28.1300	-8.994%	3,445,290	+2.275%
2026-02-20	32.0400	32.9000	30.6800	30.9100	-3.767%	1,600,176	-6.923%
2026-02-19	32.7600	33.2600	32.0300	32.1200	-2.103%	1,405,994	-10.430%
2026-02-18	32.6700	33.1700	32.0500	32.8100	+0.644%	1,713,301	-12.313%
2026-02-17	33.3100	33.5200	31.7650	32.6000	-2.861%	2,550,463	-11.748%
2026-02-13	33.4600	33.8500	32.7800	33.5600	+0.060%	2,123,230	-14.273%
2026-02-12	37.1800	37.2600	32.6300	33.5400	-11.457%	4,866,295	-14.222%
2026-02-11	38.6800	41.7799	35.2100	37.8800	+29.593%	11,376,518	-24.050%
2026-02-10	28.5500	29.4900	28.2800	29.2300	+3.323%	3,437,097	-1.574%
2026-02-09	27.4400	28.3500	27.3500	28.2900	+2.985%	1,422,078	+1.697%
2026-02-06	27.0100	27.6000	26.6850	27.4700	+2.692%	1,673,944	+4.732%
2026-02-05	27.0000	27.6800	26.5350	26.7500	-1.437%	2,076,421	+7.551%
2026-02-04	25.8200	27.2954	25.7600	27.1400	+4.264%	2,050,701	+6.006%
2026-02-03	27.9300	27.9400	25.7500	26.0300	-7.102%	2,239,702	+10.526%
2026-02-02	28.4700	29.2300	27.8300	28.0200	-1.753%	1,807,955	+2.677%
2026-01-30	28.5700	29.1199	28.4300	28.5200	-1.075%	1,814,102	+0.877%
2026-01-29	29.2500	29.3900	28.2900	28.8300	-2.897%	1,451,432	-0.208%
2026-01-28	29.7300	30.0900	29.4800	29.6900	+0.372%	954,922	-3.099%
2026-01-27	29.7500	29.9800	29.1639	29.5800	-0.404%	835,077	-2.738%
2026-01-26	29.5700	29.8500	29.4500	29.7000	+1.158%	1,003,474	-3.131%
2026-01-23	29.8500	30.1300	29.3150	29.3600	-1.839%	1,167,387	-2.010%
2026-01-22	29.7500	29.9850	29.5600	29.9100	+1.253%	913,133	-3.811%
2026-01-21	29.6700	29.9800	29.2500	29.5400	+0.340%	1,222,827	-2.607%
2026-01-20	29.1800	29.7800	29.1400	29.4400	-1.108%	998,627	-2.276%
2026-01-16	31.0700	31.0900	29.7500	29.7700	-3.657%	1,146,216	-3.359%
2026-01-15	30.7900	30.9400	30.3450	30.9000	+1.013%	1,283,170	-6.893%
2026-01-14	31.0000	31.3300	30.3300	30.5900	-1.924%	875,814	-5.950%
2026-01-13	31.8000	32.0257	31.0700	31.1900	-1.733%	802,920	-7.759%
2026-01-12	31.5500	31.7900	31.2100	31.7400	-0.063%	1,106,717	-9.357%
2026-01-09	30.9000	31.8650	30.6300	31.7600	+2.353%	1,248,867	-9.414%
2026-01-08	31.2700	31.5000	30.9750	31.0300	-1.367%	1,211,556	-7.283%
2026-01-07	31.2300	31.5000	31.0800	31.4600	+1.190%	1,096,149	-8.551%
2026-01-06	30.4000	31.1300	30.3700	31.0900	+1.934%	1,379,582	-7.462%
2026-01-05	30.2800	30.6600	29.8300	30.5000	+2.728%	1,225,230	-5.672%
2026-01-02	30.7300	30.9950	29.2850	29.6900	-2.464%	1,251,966	-3.099%
2025-12-31	30.7000	30.9400	30.3900	30.4400	-1.457%	863,501	-5.486%
2025-12-30	30.6800	30.9300	30.6000	30.8900	+0.488%	820,883	-6.863%
2025-12-29	30.5200	30.7600	30.4148	30.7400	+0.228%	859,129	-6.409%
2025-12-26	30.4600	30.6700	30.4305	30.6700	+0.327%	555,968	-6.195%
2025-12-24	30.5600	30.7900	30.3800	30.5700	0.000%	306,462	-5.888%
2025-12-23	30.7700	30.9600	30.3800	30.5700	-1.323%	776,830	-5.888%
2025-12-22	30.8000	31.1599	30.7500	30.9800	+0.879%	1,096,470	-7.134%
2025-12-19	30.2500	30.8050	30.0600	30.7100	+2.847%	3,753,328	-6.317%
2025-12-18	29.9900	30.1950	29.6150	29.8600	-0.067%	1,472,614	-3.650%
2025-12-17	29.8600	30.0850	29.5200	29.8800	+0.674%	1,243,369	-3.715%
2025-12-16	30.0600	30.2800	29.5300	29.6800	-1.559%	1,220,220	-3.066%
2025-12-15	31.3500	31.4600	29.9500	30.1500	-3.674%	1,243,054	-4.577%
2025-12-12	31.7900	31.7900	30.8600	31.3000	-1.603%	1,749,349	-8.083%
2025-12-11	31.4450	31.8900	31.3916	31.8100	+0.474%	1,124,029	-9.557%
2025-12-10	31.4700	32.0299	31.2900	31.6600	+0.828%	1,164,271	-9.128%
2025-12-09	31.0000	31.5450	30.7701	31.4000	+0.032%	1,352,826	-8.376%
2025-12-08	30.2400	31.4050	29.9400	31.3900	+5.124%	2,078,242	-8.347%
2025-12-05	29.7100	30.4400	29.5373	29.8600	+0.370%	2,103,213	-3.650%
2025-12-04	30.4800	30.4800	29.6500	29.7500	-1.815%	1,514,895	-3.294%
2025-12-03	30.6300	30.8650	30.2300	30.3000	-1.335%	1,515,828	-5.050%
2025-12-02	29.7100	31.3000	29.7100	30.7100	+4.385%	2,247,929	-6.317%
2025-12-01	28.5000	29.6450	28.5000	29.4200	+2.723%	1,971,510	-2.209%
2025-11-28	28.4000	28.7100	28.2000	28.6400	+1.345%	470,511	+0.454%
2025-11-26	28.3100	28.6700	28.0500	28.2600	-0.842%	1,649,722	+1.805%
2025-11-25	27.8000	28.7250	27.7900	28.5000	+3.000%	1,507,652	+0.947%
2025-11-24	27.1500	27.7800	26.8300	27.6700	+1.728%	1,453,687	+3.975%
2025-11-21	26.5800	27.4000	26.2500	27.2000	+2.217%	2,927,282	+5.772%
2025-11-20	26.9000	27.5600	26.4300	26.6100	+0.038%	1,417,950	+8.117%
2025-11-19	26.5900	26.8900	26.2731	26.6000	-0.709%	1,162,985	+8.158%
2025-11-18	26.1300	26.8500	25.9500	26.7900	+2.526%	1,581,917	+7.391%
2025-11-17	27.1100	27.2300	26.0600	26.1300	-4.075%	1,578,822	+10.103%
2025-11-14	26.4100	27.2400	26.3500	27.2400	+0.964%	1,493,014	+5.617%
2025-11-13	27.5000	27.6786	26.9300	26.9800	-2.810%	1,503,786	+6.635%
2025-11-12	28.0000	28.3100	27.7100	27.7600	-0.999%	1,398,416	+3.638%
2025-11-11	27.9300	28.1600	27.7200	28.0400	+0.430%	1,223,241	+2.603%
2025-11-10	28.4300	29.2499	27.5200	27.9200	+1.159%	2,195,672	+3.044%
2025-11-07	27.7800	27.9100	27.1250	27.6000	-2.473%	1,923,584	+4.239%
2025-11-06	27.5200	28.6200	27.1350	28.3000	+3.059%	4,374,525	+1.661%
2025-11-05	24.9000	27.6600	24.5800	27.4600	+32.593%	6,802,455	+4.771%
2025-11-04	21.2600	21.3300	20.5400	20.7100	-4.076%	1,715,986	+38.918%
2025-11-03	20.8300	21.6150	20.6200	21.5900	+3.549%	1,975,394	+33.256%
2025-10-31	20.9200	21.0050	20.5500	20.8500	-0.191%	1,552,447	+37.986%
2025-10-30	20.9100	21.2300	20.7600	20.8900	-0.713%	2,188,989	+37.721%
2025-10-29	21.3300	21.3700	20.9600	21.0400	-1.911%	862,012	+36.740%
2025-10-28	21.3700	21.5450	21.1500	21.4500	+0.374%	837,506	+34.126%
2025-10-27	21.6400	21.6900	21.3200	21.3700	-0.094%	882,231	+34.628%
2025-10-24	21.6100	21.6300	21.3100	21.3900	+0.328%	819,819	+34.502%
2025-10-23	21.1200	21.3900	20.7100	21.3200	+0.661%	1,980,883	+34.944%
2025-10-22	21.1600	21.4000	20.9300	21.1800	-0.657%	809,531	+35.836%
2025-10-21	20.8200	21.6100	20.8200	21.3200	+2.205%	966,812	+34.944%
2025-10-20	20.9600	21.3200	20.8500	20.8600	+0.482%	1,183,002	+37.919%
2025-10-17	20.6500	20.8800	20.6300	20.7600	-0.432%	825,751	+38.584%
2025-10-16	21.4000	21.5200	20.8200	20.8500	-1.929%	1,080,108	+37.986%
2025-10-15	21.5600	21.5600	21.0550	21.2600	-0.375%	962,183	+35.325%
2025-10-14	20.9100	21.4700	20.7500	21.3400	+0.094%	1,259,158	+34.817%
2025-10-13	20.7800	21.3500	20.4200	21.3200	+4.407%	1,088,353	+34.944%
2025-10-10	21.7600	21.8781	20.3300	20.4200	-5.985%	1,302,892	+40.891%
2025-10-09	22.1600	22.2650	21.4000	21.7200	-2.030%	1,930,925	+32.459%
2025-10-08	21.8000	22.4600	21.7000	22.1700	+2.025%	1,501,232	+29.770%
2025-10-07	23.1800	23.2500	21.3300	21.7300	-5.604%	1,811,054	+32.398%
2025-10-06	22.3000	23.0800	22.1500	23.0200	+3.787%	2,736,078	+24.978%
2025-10-03	21.9100	22.6000	21.9100	22.1800	+0.956%	1,048,460	+29.711%
2025-10-02	21.5100	22.0200	21.5050	21.9700	+2.664%	957,058	+30.951%
2025-10-01	21.3600	21.7800	21.2900	21.4000	-0.511%	1,025,430	+34.439%
2025-09-30	22.2100	22.3200	21.3172	21.5100	-3.021%	854,713	+33.752%
2025-09-29	22.3200	22.3200	21.5700	22.1800	-0.045%	2,289,145	+29.711%
2025-09-26	21.8500	22.2300	21.7800	22.1900	+1.417%	771,783	+29.653%
2025-09-25	22.1500	22.2599	21.7600	21.8800	-2.409%	800,119	+31.490%
2025-09-24	22.4700	22.5700	22.2100	22.4200	+0.448%	629,260	+28.323%
2025-09-23	22.6000	22.6500	22.2700	22.3200	-0.844%	827,479	+28.898%
2025-09-22	21.8700	22.5200	21.6600	22.5100	+2.318%	1,044,821	+27.810%
2025-09-19	22.3000	22.3650	21.8800	22.0000	-0.946%	2,156,594	+30.773%
2025-09-18	22.0600	22.5100	21.9401	22.2100	+1.834%	1,116,098	+29.536%
2025-09-17	21.5400	22.1500	21.3600	21.8100	+1.489%	1,319,601	+31.912%
2025-09-16	21.5400	21.5650	21.3000	21.4900	+0.047%	860,788	+33.876%
2025-09-15	21.1800	21.5400	21.1300	21.4800	+1.560%	1,019,839	+33.939%
2025-09-12	21.5500	21.5500	21.0800	21.1500	-1.856%	807,470	+36.028%
2025-09-11	21.0700	21.5700	20.9900	21.5500	+2.424%	814,291	+33.503%
2025-09-10	21.0800	21.5750	20.8600	21.0400	-0.095%	979,515	+36.740%
2025-09-09	21.2800	21.2900	20.8350	21.0600	-0.941%	751,974	+36.610%
2025-09-08	21.0400	21.3800	20.6500	21.2600	+1.190%	842,358	+35.325%
2025-09-05	20.6900	21.2300	20.5300	21.0100	+2.338%	1,115,569	+36.935%
2025-09-04	20.7100	20.7150	20.2500	20.5300	-0.869%	981,914	+40.136%
2025-09-03	20.6700	20.8500	20.5200	20.7100	-0.096%	1,020,636	+38.918%
2025-09-02	20.6600	20.9100	20.4600	20.7300	-1.192%	745,435	+38.784%
2025-08-29	21.2000	21.3000	20.8650	20.9800	-0.663%	686,322	+37.131%
2025-08-28	21.1600	21.3310	20.9400	21.1200	+0.095%	765,604	+36.222%
2025-08-27	20.6000	21.1400	20.5800	21.1000	+2.676%	814,743	+36.351%
2025-08-26	20.7900	20.9900	20.5050	20.5500	-1.675%	877,986	+40.000%
2025-08-25	21.2700	21.3800	20.8700	20.9000	-2.382%	649,116	+37.656%
2025-08-22	20.8400	21.4200	20.7600	21.4100	+3.280%	676,028	+34.376%
2025-08-21	20.4400	20.8500	20.1725	20.7300	+0.680%	940,793	+38.784%
2025-08-20	21.0900	21.0950	20.5500	20.5900	-2.509%	914,815	+39.728%
2025-08-19	21.4000	21.6500	21.0950	21.1200	-0.612%	828,503	+36.222%
2025-08-18	21.1600	21.4200	21.0750	21.2500	+0.806%	818,540	+35.388%
2025-08-15	21.4000	21.6800	21.0441	21.0800	-0.425%	985,977	+36.480%
2025-08-14	21.1000	21.2050	20.9350	21.1700	-1.121%	786,250	+35.900%
2025-08-13	20.7400	21.4700	20.5800	21.4100	+3.831%	994,900	+34.376%
2025-08-12	20.2100	20.6650	19.9600	20.6200	+2.282%	1,049,920	+39.525%
2025-08-11	20.4500	20.7119	20.1250	20.1600	-1.802%	1,235,901	+42.708%
2025-08-08	20.7600	20.9700	20.3250	20.5300	-1.298%	1,133,449	+40.136%
2025-08-07	22.0000	22.0900	20.6100	20.8000	-4.762%	1,374,742	+38.317%
2025-08-06	21.6200	22.1500	20.4400	21.8400	+7.958%	2,584,621	+31.731%
2025-08-05	20.6200	20.6700	20.1200	20.2300	-0.639%	1,373,280	+42.215%
2025-08-04	20.2300	20.4650	20.0000	20.3600	+1.243%	1,038,727	+41.306%
2025-08-01	20.3800	20.4400	19.8300	20.1100	-3.918%	1,223,060	+43.063%
2025-07-31	21.5900	22.0000	20.8900	20.9300	-3.326%	1,296,744	+37.458%
2025-07-30	22.1200	22.2332	21.4200	21.6500	-2.081%	1,172,829	+32.887%
2025-07-29	22.5400	22.6300	21.9500	22.1100	-1.777%	1,030,194	+30.122%
2025-07-28	22.2400	22.5500	22.1600	22.5100	+2.040%	822,866	+27.810%
2025-07-25	21.6800	22.0600	21.5300	22.0600	+2.082%	952,707	+30.417%
2025-07-24	22.0900	22.2150	21.5800	21.6100	-2.658%	823,126	+33.133%
2025-07-23	22.3100	22.3400	22.0300	22.2000	+0.498%	720,561	+29.595%
2025-07-22	21.7100	22.1390	21.6700	22.0900	+2.553%	1,230,590	+30.240%
2025-07-21	21.7600	21.8300	21.4900	21.5400	-0.232%	616,051	+33.565%
2025-07-18	21.8500	21.9100	21.5100	21.5900	-0.963%	789,342	+33.256%
2025-07-17	21.5200	21.9300	21.4278	21.8000	+1.301%	954,098	+31.972%
2025-07-16	21.4800	21.5850	21.1300	21.5200	+0.985%	821,091	+33.690%
2025-07-15	21.8800	22.0350	21.3000	21.3100	-2.158%	851,726	+35.007%
2025-07-14	21.3400	21.8450	21.2623	21.7800	+1.633%	864,573	+32.094%
2025-07-11	22.0800	22.2200	21.4150	21.4300	-3.772%	798,107	+34.251%
2025-07-10	22.7400	22.8200	22.2300	22.2700	-2.024%	860,208	+29.187%
2025-07-09	22.9000	22.9850	22.5800	22.7300	-0.699%	828,173	+26.573%
2025-07-08	22.8900	23.2800	22.8300	22.8900	+0.307%	831,883	+25.688%
2025-07-07	23.2000	23.4850	22.7600	22.8200	-1.680%	1,058,714	+26.074%
2025-07-03	23.3200	23.5800	23.2100	23.2100	+0.086%	1,204,854	+23.955%
2025-07-02	23.1800	23.2826	22.9300	23.1900	+0.216%	963,029	+24.062%
2025-07-01	22.5000	23.4600	22.4750	23.1400	+3.720%	1,211,345	+24.330%
2025-06-30	22.0000	22.3700	21.9400	22.3100	+1.779%	1,100,861	+28.956%
2025-06-27	21.7700	22.0000	21.5800	21.9200	+0.874%	3,200,947	+31.250%
2025-06-26	21.6200	21.7500	21.3200	21.7300	+0.695%	940,487	+32.398%
2025-06-25	21.9600	22.0307	21.4500	21.5800	-1.100%	845,143	+33.318%
2025-06-24	21.5900	21.9900	21.5650	21.8200	+2.201%	1,064,704	+31.852%
2025-06-23	21.2900	21.3700	20.8000	21.3500	0.000%	1,335,654	+34.754%
2025-06-20	22.0200	22.1937	21.3000	21.3500	-2.910%	2,309,430	+34.754%
2025-06-18	22.1000	22.4900	21.9000	21.9900	-0.722%	1,315,419	+30.832%
2025-06-17	21.9100	22.3700	21.9100	22.1500	+0.499%	1,152,743	+29.887%
2025-06-16	21.5000	22.0800	21.4950	22.0400	+2.751%	941,144	+30.535%
2025-06-13	21.7600	22.0100	21.3500	21.4500	-3.335%	734,839	+34.126%
2025-06-12	21.9600	22.3300	21.8600	22.1900	0.000%	815,175	+29.653%
2025-06-11	22.8100	22.8900	22.1550	22.1900	-2.547%	900,504	+29.653%
2025-06-10	22.7500	22.9000	22.5900	22.7700	+0.841%	1,153,491	+26.350%
2025-06-09	22.4700	22.8000	22.4650	22.5800	+0.894%	897,036	+27.414%
2025-06-06	22.4300	22.5100	22.2100	22.3800	+0.947%	826,171	+28.552%
2025-06-05	22.3800	22.5200	22.1350	22.1700	-0.717%	766,039	+29.770%
2025-06-04	22.3500	22.4700	22.0800	22.3300	+0.269%	872,839	+28.840%
2025-06-03	21.8700	22.2800	21.7400	22.2700	+1.736%	840,517	+29.187%
2025-06-02	21.9600	22.0100	21.5200	21.8900	-0.319%	905,227	+31.430%
2025-05-30	21.7700	21.9700	21.4900	21.9600	+0.688%	1,743,185	+31.011%
2025-05-29	21.8700	21.8700	21.4200	21.8100	+0.646%	834,812	+31.912%
2025-05-28	21.9000	22.1050	21.5950	21.6700	-1.186%	1,012,242	+32.764%
2025-05-27	21.9200	21.9700	21.5400	21.9300	+1.811%	937,194	+31.190%
2025-05-23	21.6000	21.8000	21.4950	21.5400	-2.446%	738,316	+33.565%
2025-05-22	21.8300	22.2350	21.7200	22.0800	+1.192%	886,831	+30.299%
2025-05-21	22.1900	22.3000	21.7000	21.8200	-2.979%	1,180,408	+31.852%
2025-05-20	22.6700	22.8200	22.4400	22.4900	-0.750%	823,468	+27.924%
2025-05-19	22.6300	22.8100	22.5300	22.6600	-1.048%	862,105	+26.964%
2025-05-16	23.1500	23.1600	22.7100	22.9000	-0.952%	1,051,607	+25.633%
2025-05-15	23.1900	23.4100	23.0400	23.1200	-0.943%	1,064,466	+24.438%
2025-05-14	23.4300	23.6800	23.2000	23.3400	-0.892%	846,172	+23.265%
2025-05-13	23.6200	23.6800	23.3800	23.5500	-0.170%	1,130,459	+22.166%
2025-05-12	23.3600	23.6400	23.1200	23.5900	+4.938%	1,370,335	+21.958%
2025-05-09	22.8600	22.9200	22.3700	22.4800	-0.751%	1,164,298	+27.980%
2025-05-08	22.3500	22.8800	22.2800	22.6500	+1.388%	1,245,829	+27.020%
2025-05-07	21.5100	22.7800	21.3000	22.3400	+1.777%	1,958,418	+28.782%
2025-05-06	21.8600	22.2200	21.8000	21.9500	-0.679%	1,318,658	+31.071%
2025-05-05	21.9400	22.4600	21.7500	22.1000	+0.136%	743,095	+30.181%
2025-05-02	22.0100	22.1900	21.7684	22.0700	+1.987%	664,114	+30.358%
2025-05-01	21.8200	21.9550	21.4531	21.6400	+0.651%	863,757	+32.948%
2025-04-30	21.4300	21.5500	21.1000	21.5000	-1.013%	877,895	+33.814%
2025-04-29	21.5200	21.8200	21.5200	21.7200	+0.649%	728,746	+32.459%
2025-04-28	21.7500	22.1500	21.3900	21.5800	-0.139%	738,135	+33.318%
2025-04-25	21.4800	21.6950	21.3338	21.6100	+0.465%	710,241	+33.133%
2025-04-24	20.9500	21.5600	20.7301	21.5100	+3.563%	777,652	+33.752%
2025-04-23	21.0600	21.3700	20.6000	20.7700	+2.873%	1,494,990	+38.517%
2025-04-22	20.1900	20.4150	19.7100	20.1900	+1.203%	1,389,378	+42.496%
2025-04-21	20.1100	20.1900	19.7500	19.9500	-1.966%	1,107,459	+44.211%
2025-04-17	20.3500	20.4950	20.1850	20.3500	+0.395%	819,612	+41.376%
2025-04-16	20.4700	20.5900	20.0000	20.2700	-1.266%	1,252,448	+41.934%
2025-04-15	20.5100	20.8500	20.3700	20.5300	+0.098%	976,669	+40.136%
2025-04-14	20.9800	20.9800	20.2900	20.5100	+0.293%	786,763	+40.273%
2025-04-11	20.6000	20.6000	19.8950	20.4500	-0.824%	1,036,146	+40.685%
2025-04-10	21.0700	21.1900	20.2300	20.6200	-4.449%	1,323,181	+39.525%
2025-04-09	19.1700	21.7000	19.1600	21.5800	+11.698%	1,508,443	+33.318%
2025-04-08	20.3200	20.3200	18.9900	19.3200	+0.625%	1,453,150	+48.913%
2025-04-07	18.9300	20.2100	18.4300	19.2000	-2.686%	1,459,989	+49.844%
2025-04-04	20.6000	20.8600	19.4300	19.7300	-7.371%	1,487,085	+45.819%
2025-04-03	22.1400	22.1500	21.2850	21.3000	-7.109%	1,249,524	+35.070%
2025-04-02	22.4800	23.1900	22.3900	22.9300	+0.791%	1,029,016	+25.469%
2025-04-01	22.5500	22.9100	22.4200	22.7500	+1.201%	1,036,791	+26.462%
2025-03-31	22.7000	22.7550	22.1600	22.4800	-2.176%	1,476,262	+27.980%
2025-03-28	23.5000	23.6600	22.9200	22.9800	-2.710%	2,241,364	+25.196%
2025-03-27	23.5900	23.8500	23.4030	23.6200	-0.422%	1,110,684	+21.804%
2025-03-26	23.7600	23.8800	23.4400	23.7200	-0.587%	1,278,179	+21.290%
2025-03-25	24.1300	24.4000	23.5000	23.8600	-1.649%	1,388,447	+20.578%
2025-03-24	23.4400	24.3250	23.2400	24.2600	+5.939%	2,061,099	+18.590%
2025-03-21	22.6200	22.9900	22.5200	22.9000	+0.131%	15,979,745	+25.633%
2025-03-20	23.1500	23.2800	22.7800	22.8700	-2.056%	1,063,310	+25.798%
2025-03-19	23.3700	23.8100	23.2361	23.3500	+0.344%	1,109,228	+23.212%
2025-03-18	23.1500	23.4900	23.1250	23.2700	-0.086%	1,351,557	+23.636%
2025-03-17	22.7400	23.6800	22.7400	23.2900	+2.644%	1,608,961	+23.529%
2025-03-14	22.2200	22.8900	22.1000	22.6900	+3.371%	1,379,987	+26.796%
2025-03-13	22.1200	22.2500	21.8000	21.9500	-1.481%	1,207,393	+31.071%
2025-03-12	22.4600	22.5400	22.1900	22.2800	-0.269%	1,581,697	+29.129%
2025-03-11	22.3900	22.8200	22.1400	22.3400	-0.799%	1,654,835	+28.782%

document.getElementById("zcdC4c").onerror = function(){this.style.display='none';}; .dark-mode .m6MLhT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m6MLhT{ color: #333333; background-color: white; border: 2px solid #333333; }TDCTERADATA CORPORATIONstock NYSE

TDC
TERADATA CORPORATION
stock NYSE