TDC Historical Prices
TERADATA CORPORATION · daily open, high, low, close & volume
Trading days
249
Period high
41.78
Period low
23.86
Period change
+33.22%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 34.51 | 34.90 | 34.00 | 34.81 | +1.84% | 3,857,104 |
| Nov 12, 2026 | 33.18 | 34.66 | 32.80 | 34.18 | +2.70% | 1,382,256 |
| Nov 11, 2026 | 33.07 | 33.55 | 32.67 | 33.28 | +1.53% | 1,276,644 |
| Nov 10, 2026 | 31.97 | 32.80 | 31.23 | 32.78 | +1.42% | 3,014,603 |
| Nov 9, 2026 | 31.71 | 33.34 | 31.24 | 32.32 | +1.64% | 2,679,821 |
| Nov 6, 2026 | 33.92 | 34.86 | 31.77 | 31.80 | -2.81% | 4,911,364 |
| Nov 5, 2026 | 34.50 | 34.50 | 32.36 | 32.72 | -5.46% | 3,834,845 |
| Nov 4, 2026 | 33.87 | 34.85 | 33.72 | 34.61 | +2.94% | 2,246,621 |
| Nov 3, 2026 | 33.11 | 34.14 | 32.55 | 33.62 | +0.03% | 1,850,865 |
| Nov 2, 2026 | 34.25 | 35.08 | 33.40 | 33.61 | -1.87% | 2,097,115 |
| Oct 30, 2026 | 34.42 | 34.88 | 33.84 | 34.25 | -1.01% | 1,832,205 |
| Oct 29, 2026 | 33.58 | 34.64 | 32.98 | 34.60 | +0.76% | 1,421,352 |
| Oct 28, 2026 | 34.50 | 34.94 | 33.88 | 34.34 | -0.52% | 1,291,832 |
| Oct 27, 2026 | 34.52 | 35.12 | 34.37 | 34.52 | -0.95% | 1,880,880 |
| Oct 26, 2026 | 34.87 | 35.29 | 34.45 | 34.85 | -0.09% | 1,723,900 |
| Oct 23, 2026 | 34.05 | 34.98 | 34.00 | 34.88 | +1.96% | 1,396,250 |
| Oct 22, 2026 | 33.50 | 34.62 | 33.50 | 34.21 | +2.27% | 1,797,741 |
| Oct 21, 2026 | 32.45 | 33.48 | 32.33 | 33.45 | +3.08% | 2,091,533 |
| Oct 20, 2026 | 31.46 | 32.49 | 31.45 | 32.45 | +3.51% | 1,373,251 |
| Oct 19, 2026 | 30.48 | 31.54 | 30.37 | 31.35 | +3.26% | 1,477,116 |
| Oct 16, 2026 | 31.44 | 31.69 | 29.95 | 30.36 | -2.88% | 1,662,631 |
| Oct 15, 2026 | 29.79 | 31.28 | 29.79 | 31.26 | +4.58% | 1,979,925 |
| Oct 14, 2026 | 30.19 | 30.68 | 29.47 | 29.89 | -1.94% | 1,442,207 |
| Oct 13, 2026 | 30.69 | 31.45 | 30.37 | 30.48 | -0.65% | 1,343,950 |
| Oct 12, 2026 | 30.73 | 31.17 | 30.23 | 30.68 | +0.29% | 1,404,654 |
| Oct 9, 2026 | 30.45 | 30.80 | 30.32 | 30.59 | +0.99% | 1,408,368 |
| Oct 8, 2026 | 29.18 | 30.46 | 29.04 | 30.29 | +3.88% | 3,915,075 |
| Oct 7, 2026 | 29.40 | 29.79 | 29.10 | 29.16 | -1.55% | 2,914,862 |
| Oct 6, 2026 | 30.10 | 30.34 | 29.56 | 29.62 | -0.97% | 1,335,662 |
| Oct 5, 2026 | 30.12 | 30.30 | 29.62 | 29.91 | -0.76% | 1,880,637 |
| Oct 2, 2026 | 30.18 | 30.38 | 29.91 | 30.14 | +0.74% | 1,414,173 |
| Oct 1, 2026 | 29.43 | 30.12 | 28.83 | 29.92 | +3.74% | 1,643,483 |
| Sep 30, 2026 | 28.72 | 29.31 | 28.65 | 28.84 | +0.52% | 1,451,970 |
| Sep 29, 2026 | 29.03 | 29.03 | 28.02 | 28.69 | +0.49% | 1,474,115 |
| Sep 28, 2026 | 28.34 | 28.62 | 27.97 | 28.55 | -1.35% | 1,191,279 |
| Sep 25, 2026 | 29.43 | 29.52 | 28.91 | 28.94 | -1.77% | 1,233,211 |
| Sep 24, 2026 | 29.21 | 29.66 | 28.87 | 29.46 | +0.86% | 1,004,392 |
| Sep 23, 2026 | 29.51 | 29.62 | 28.80 | 29.21 | -0.68% | 1,008,013 |
| Sep 22, 2026 | 29.78 | 30.07 | 28.91 | 29.41 | +0.17% | 1,285,371 |
| Sep 21, 2026 | 29.06 | 29.45 | 28.79 | 29.36 | +1.63% | 1,121,609 |
| Sep 18, 2026 | 29.46 | 29.49 | 28.52 | 28.89 | -1.30% | 2,578,073 |
| Sep 17, 2026 | 29.14 | 29.70 | 28.68 | 29.27 | +0.34% | 1,329,675 |
| Sep 16, 2026 | 28.85 | 29.57 | 28.82 | 29.17 | -0.75% | 1,483,230 |
| Sep 15, 2026 | 28.99 | 30.14 | 28.91 | 29.39 | +0.07% | 2,264,331 |
| Sep 14, 2026 | 28.32 | 29.63 | 28.27 | 29.37 | +5.50% | 2,036,831 |
| Sep 11, 2026 | 27.46 | 28.32 | 27.46 | 27.84 | +1.75% | 1,799,684 |
| Sep 10, 2026 | 27.89 | 28.05 | 27.31 | 27.36 | -1.79% | 2,104,045 |
| Sep 9, 2026 | 27.73 | 27.91 | 27.34 | 27.86 | +0.36% | 1,332,393 |
| Sep 8, 2026 | 27.75 | 27.94 | 27.20 | 27.76 | -1.03% | 1,549,587 |
| Sep 4, 2026 | 28.40 | 28.45 | 27.85 | 28.05 | -2.57% | 1,577,833 |
| Sep 3, 2026 | 28.56 | 29.49 | 28.56 | 28.79 | +1.88% | 2,462,626 |
| Sep 2, 2026 | 28.51 | 29.07 | 28.25 | 28.26 | -2.55% | 2,005,919 |
| Aug 31, 2026 | 28.64 | 29.23 | 28.64 | 29.00 | +0.80% | 2,176,529 |
| Aug 28, 2026 | 28.55 | 29.27 | 28.30 | 28.77 | +0.77% | 1,410,314 |
| Aug 27, 2026 | 27.59 | 28.57 | 27.51 | 28.55 | +5.51% | 1,917,607 |
| Aug 26, 2026 | 26.90 | 27.42 | 26.75 | 27.06 | -1.13% | 1,376,134 |
| Aug 25, 2026 | 27.48 | 27.71 | 26.99 | 27.37 | -0.55% | 1,128,341 |
| Aug 24, 2026 | 27.49 | 27.66 | 27.18 | 27.52 | -0.61% | 3,195,428 |
| Aug 21, 2026 | 27.54 | 28.08 | 27.33 | 27.69 | +0.44% | 1,389,809 |
| Aug 20, 2026 | 27.87 | 28.13 | 27.16 | 27.57 | -1.18% | 2,496,858 |
| Aug 19, 2026 | 28.49 | 28.91 | 27.72 | 27.90 | -2.00% | 1,532,169 |
| Aug 18, 2026 | 27.41 | 28.57 | 27.41 | 28.47 | +3.41% | 2,591,148 |
| Aug 17, 2026 | 27.50 | 27.84 | 27.00 | 27.53 | -0.54% | 2,884,056 |
| Aug 14, 2026 | 28.00 | 28.26 | 27.57 | 27.68 | +0.18% | 2,481,992 |
| Aug 13, 2026 | 26.86 | 27.82 | 26.67 | 27.63 | +3.33% | 3,358,904 |
| Aug 12, 2026 | 26.59 | 27.14 | 26.30 | 26.74 | -0.45% | 2,276,749 |
| Aug 11, 2026 | 27.38 | 27.75 | 26.85 | 26.86 | -3.00% | 2,399,212 |
| Aug 10, 2026 | 26.93 | 27.75 | 26.70 | 27.69 | +1.10% | 2,405,235 |
| Aug 7, 2026 | 27.42 | 27.73 | 26.86 | 27.39 | +1.63% | 2,726,589 |
| Aug 6, 2026 | 25.58 | 27.13 | 25.54 | 26.95 | +2.74% | 3,870,187 |
| Aug 5, 2026 | 27.52 | 28.69 | 25.93 | 26.23 | -23.73% | 10,722,239 |
| Aug 4, 2026 | 31.92 | 34.94 | 31.92 | 34.39 | +7.17% | 5,215,555 |
| Aug 3, 2026 | 32.10 | 32.54 | 31.60 | 32.09 | +3.55% | 2,482,868 |
| Jul 31, 2026 | 30.44 | 31.17 | 30.23 | 30.99 | +1.41% | 2,073,508 |
| Jul 30, 2026 | 30.64 | 30.86 | 29.43 | 30.56 | -0.23% | 4,146,773 |
| Jul 29, 2026 | 29.65 | 31.00 | 29.65 | 30.63 | +4.93% | 2,660,907 |
| Jul 28, 2026 | 30.00 | 30.35 | 29.11 | 29.19 | -2.01% | 3,916,821 |
| Jul 27, 2026 | 29.16 | 30.21 | 29.15 | 29.79 | +4.45% | 2,891,736 |
| Jul 24, 2026 | 28.39 | 28.90 | 27.64 | 28.52 | +3.03% | 2,058,041 |
| Jul 23, 2026 | 28.12 | 28.53 | 26.61 | 27.68 | -1.46% | 3,829,180 |
| Jul 22, 2026 | 28.92 | 29.49 | 28.04 | 28.09 | -4.23% | 2,666,122 |
| Jul 21, 2026 | 30.31 | 31.28 | 29.21 | 29.33 | -4.15% | 2,861,440 |
| Jul 20, 2026 | 30.06 | 30.94 | 30.04 | 30.60 | +0.26% | 2,589,028 |
| Jul 17, 2026 | 30.27 | 31.24 | 30.25 | 30.52 | -1.33% | 2,561,396 |
| Jul 16, 2026 | 31.64 | 31.97 | 30.83 | 30.93 | -1.21% | 1,840,619 |
| Jul 15, 2026 | 31.99 | 32.52 | 31.26 | 31.31 | -0.35% | 2,466,282 |
| Jul 14, 2026 | 33.37 | 33.45 | 29.62 | 31.42 | -7.48% | 5,387,167 |
| Jul 13, 2026 | 34.01 | 34.77 | 33.60 | 33.96 | +0.65% | 1,788,089 |
| Jul 10, 2026 | 35.38 | 35.51 | 33.50 | 33.74 | -3.13% | 3,686,781 |
| Jul 9, 2026 | 34.27 | 35.77 | 34.10 | 34.83 | -0.97% | 3,830,408 |
| Jul 8, 2026 | 35.79 | 36.59 | 34.94 | 35.17 | -3.54% | 2,404,805 |
| Jul 7, 2026 | 37.02 | 37.52 | 36.36 | 36.46 | +0.05% | 2,490,541 |
| Jul 6, 2026 | 34.27 | 36.46 | 34.08 | 36.44 | +5.44% | 3,517,461 |
| Jul 2, 2026 | 34.24 | 34.74 | 33.76 | 34.56 | +0.29% | 1,648,705 |
| Jul 1, 2026 | 35.25 | 35.97 | 34.04 | 34.46 | -0.55% | 2,714,999 |
| Jun 30, 2026 | 34.16 | 34.91 | 33.55 | 34.65 | +0.96% | 2,841,369 |
| Jun 29, 2026 | 33.39 | 34.57 | 33.31 | 34.32 | +4.47% | 3,564,409 |
| Jun 26, 2026 | 30.89 | 32.99 | 30.89 | 32.85 | +5.39% | 16,262,550 |
| Jun 25, 2026 | 31.19 | 32.33 | 31.01 | 31.17 | -1.64% | 4,360,059 |
| Jun 24, 2026 | 30.94 | 32.21 | 30.71 | 31.69 | +1.70% | 3,435,261 |
| Jun 23, 2026 | 29.71 | 31.22 | 29.71 | 31.16 | +5.02% | 4,331,013 |
| Jun 22, 2026 | 30.74 | 30.96 | 29.01 | 29.67 | -3.92% | 3,544,092 |
| Jun 18, 2026 | 31.27 | 31.51 | 30.68 | 30.88 | -2.71% | 3,782,335 |
| Jun 17, 2026 | 32.63 | 32.88 | 31.30 | 31.74 | -3.44% | 3,070,448 |
| Jun 16, 2026 | 33.51 | 34.25 | 32.86 | 32.87 | -2.23% | 1,784,403 |
| Jun 15, 2026 | 33.45 | 33.91 | 32.93 | 33.62 | +1.88% | 2,655,770 |
| Jun 12, 2026 | 32.43 | 33.20 | 31.92 | 33.00 | +0.61% | 2,340,432 |
| Jun 11, 2026 | 32.51 | 32.98 | 31.84 | 32.80 | -0.82% | 1,907,164 |
| Jun 10, 2026 | 32.63 | 33.87 | 32.36 | 33.07 | -1.20% | 2,734,902 |
| Jun 9, 2026 | 33.43 | 34.19 | 32.34 | 33.47 | -0.68% | 2,009,152 |
| Jun 8, 2026 | 33.72 | 33.99 | 33.19 | 33.70 | +0.00% | 1,554,476 |
| Jun 5, 2026 | 34.84 | 34.97 | 33.67 | 33.70 | -3.38% | 1,768,362 |
| Jun 4, 2026 | 34.97 | 35.44 | 34.69 | 34.88 | -0.26% | 1,741,143 |
| Jun 3, 2026 | 36.26 | 36.26 | 34.63 | 34.97 | -4.22% | 1,868,515 |
| Jun 2, 2026 | 35.97 | 36.60 | 35.70 | 36.51 | -0.87% | 2,343,074 |
| Jun 1, 2026 | 34.42 | 36.86 | 34.42 | 36.83 | +8.16% | 3,299,685 |
| May 29, 2026 | 31.96 | 34.15 | 31.90 | 34.05 | +7.65% | 3,497,234 |
| May 28, 2026 | 32.32 | 32.32 | 30.36 | 31.63 | -1.83% | 3,232,530 |
| May 27, 2026 | 32.84 | 33.25 | 32.09 | 32.22 | -3.36% | 1,231,840 |
| May 26, 2026 | 33.62 | 33.90 | 33.00 | 33.34 | -0.30% | 1,619,220 |
| May 22, 2026 | 33.00 | 33.97 | 32.90 | 33.44 | +2.04% | 1,488,337 |
| May 21, 2026 | 32.60 | 33.09 | 32.28 | 32.77 | -1.00% | 2,108,983 |
| May 20, 2026 | 32.37 | 33.12 | 31.89 | 33.10 | +1.38% | 1,797,141 |
| May 19, 2026 | 33.00 | 33.51 | 32.49 | 32.65 | -0.37% | 2,113,125 |
| May 18, 2026 | 33.73 | 34.39 | 32.76 | 32.77 | -3.08% | 2,426,873 |
| May 15, 2026 | 33.36 | 34.03 | 33.01 | 33.81 | +1.05% | 1,920,679 |
| May 14, 2026 | 32.66 | 34.03 | 32.55 | 33.46 | +2.32% | 2,491,301 |
| May 13, 2026 | 31.54 | 33.51 | 31.36 | 32.70 | +3.02% | 3,682,747 |
| May 12, 2026 | 32.14 | 32.67 | 31.23 | 31.74 | -1.76% | 2,592,408 |
| May 11, 2026 | 31.45 | 32.37 | 31.05 | 32.31 | +2.28% | 2,656,751 |
| May 8, 2026 | 29.70 | 31.66 | 29.25 | 31.59 | +6.61% | 2,516,425 |
| May 7, 2026 | 30.84 | 31.51 | 29.33 | 29.63 | -2.15% | 4,693,459 |
| May 6, 2026 | 27.20 | 30.50 | 26.87 | 30.28 | +0.66% | 5,185,297 |
| May 5, 2026 | 29.31 | 30.61 | 28.73 | 30.08 | +2.59% | 3,580,726 |
| May 4, 2026 | 28.20 | 29.41 | 28.20 | 29.32 | +4.86% | 4,315,921 |
| May 1, 2026 | 26.99 | 28.23 | 26.92 | 27.96 | +6.11% | 1,944,704 |
| Apr 30, 2026 | 26.09 | 26.77 | 25.62 | 26.35 | +0.30% | 2,739,076 |
| Apr 29, 2026 | 25.58 | 26.47 | 25.30 | 26.27 | +1.90% | 1,891,419 |
| Apr 28, 2026 | 26.58 | 27.30 | 25.68 | 25.78 | -2.61% | 1,422,791 |
| Apr 27, 2026 | 26.40 | 26.89 | 26.32 | 26.47 | +0.15% | 1,238,546 |
| Apr 24, 2026 | 26.15 | 26.50 | 25.67 | 26.43 | +2.01% | 1,561,974 |
| Apr 23, 2026 | 27.10 | 27.10 | 25.49 | 25.91 | -5.71% | 1,627,971 |
| Apr 22, 2026 | 27.70 | 28.07 | 27.30 | 27.48 | -0.11% | 1,245,845 |
| Apr 21, 2026 | 27.21 | 27.90 | 27.05 | 27.51 | +1.59% | 1,380,526 |
| Apr 20, 2026 | 27.00 | 27.67 | 26.98 | 27.08 | -0.07% | 2,276,832 |
| Apr 17, 2026 | 27.17 | 27.55 | 26.89 | 27.10 | +1.23% | 1,258,955 |
| Apr 16, 2026 | 27.15 | 27.53 | 26.57 | 26.77 | +0.37% | 941,255 |
| Apr 15, 2026 | 26.22 | 26.95 | 26.22 | 26.67 | +3.69% | 1,589,104 |
| Apr 14, 2026 | 26.19 | 26.65 | 25.71 | 25.72 | -1.15% | 1,216,002 |
| Apr 13, 2026 | 24.65 | 26.20 | 24.54 | 26.02 | +5.94% | 1,941,424 |
| Apr 10, 2026 | 25.20 | 25.32 | 24.32 | 24.56 | -2.23% | 1,512,504 |
| Apr 9, 2026 | 25.50 | 25.53 | 24.77 | 25.12 | -2.26% | 1,565,983 |
| Apr 8, 2026 | 26.84 | 27.22 | 25.61 | 25.70 | -0.66% | 1,627,097 |
| Apr 7, 2026 | 25.80 | 26.19 | 25.47 | 25.87 | -0.23% | 1,211,775 |
| Apr 6, 2026 | 25.31 | 26.13 | 25.10 | 25.93 | +1.77% | 1,672,932 |
| Apr 2, 2026 | 24.79 | 25.64 | 23.86 | 25.48 | +0.95% | 2,752,928 |
| Apr 1, 2026 | 25.79 | 25.91 | 24.93 | 25.24 | -1.52% | 1,571,733 |
| Mar 31, 2026 | 25.12 | 26.01 | 24.71 | 25.63 | +3.56% | 2,223,128 |
| Mar 30, 2026 | 25.53 | 25.73 | 24.52 | 24.75 | -2.21% | 1,649,508 |
| Mar 27, 2026 | 25.84 | 25.84 | 25.02 | 25.31 | -3.51% | 2,000,887 |
| Mar 26, 2026 | 25.74 | 26.75 | 25.74 | 26.23 | +0.85% | 1,616,774 |
| Mar 25, 2026 | 26.62 | 26.78 | 25.62 | 26.01 | -0.38% | 1,470,236 |
| Mar 24, 2026 | 26.80 | 26.80 | 25.81 | 26.11 | -3.08% | 1,341,052 |
| Mar 23, 2026 | 27.11 | 27.49 | 26.55 | 26.94 | +0.41% | 1,976,387 |
| Mar 20, 2026 | 26.78 | 27.13 | 26.22 | 26.83 | -0.70% | 2,879,880 |
| Mar 19, 2026 | 26.27 | 27.28 | 26.17 | 27.02 | +1.24% | 2,405,694 |
| Mar 18, 2026 | 26.85 | 27.24 | 26.57 | 26.69 | -2.02% | 1,649,151 |
| Mar 17, 2026 | 26.79 | 27.75 | 26.69 | 27.24 | +2.14% | 1,921,223 |
| Mar 16, 2026 | 26.78 | 26.95 | 26.00 | 26.67 | +0.34% | 1,888,817 |
| Mar 13, 2026 | 26.65 | 27.23 | 26.13 | 26.58 | -0.67% | 1,288,766 |
| Mar 12, 2026 | 26.98 | 27.63 | 26.66 | 26.76 | -1.94% | 1,645,148 |
| Mar 11, 2026 | 28.09 | 28.35 | 26.50 | 27.29 | -2.15% | 2,148,347 |
| Mar 10, 2026 | 28.47 | 28.59 | 27.17 | 27.89 | -2.28% | 2,468,402 |
| Mar 9, 2026 | 27.79 | 28.63 | 27.10 | 28.54 | +1.86% | 2,052,812 |
| Mar 6, 2026 | 28.67 | 28.78 | 27.67 | 28.02 | -3.25% | 2,016,945 |
| Mar 5, 2026 | 28.65 | 29.64 | 28.63 | 28.96 | +0.84% | 2,502,574 |
| Mar 4, 2026 | 30.30 | 30.41 | 28.66 | 28.72 | -5.40% | 2,400,398 |
| Mar 3, 2026 | 29.45 | 30.58 | 28.49 | 30.36 | -0.16% | 2,166,078 |
| Mar 2, 2026 | 30.58 | 30.91 | 29.77 | 30.41 | -3.43% | 2,224,401 |
| Feb 27, 2026 | 30.07 | 31.55 | 30.00 | 31.49 | +1.68% | 2,645,931 |
| Feb 26, 2026 | 30.69 | 31.02 | 29.96 | 30.97 | +1.84% | 1,651,198 |
| Feb 25, 2026 | 30.03 | 30.73 | 29.62 | 30.41 | +1.27% | 1,679,952 |
| Feb 24, 2026 | 28.49 | 30.56 | 28.37 | 30.03 | +6.75% | 2,512,916 |
| Feb 23, 2026 | 31.20 | 31.27 | 27.97 | 28.13 | -8.99% | 3,445,617 |
| Feb 20, 2026 | 32.04 | 32.90 | 30.68 | 30.91 | -3.77% | 1,600,176 |
| Feb 19, 2026 | 32.76 | 33.26 | 32.03 | 32.12 | -2.10% | 1,405,994 |
| Feb 18, 2026 | 32.67 | 33.17 | 32.05 | 32.81 | +0.64% | 1,713,301 |
| Feb 17, 2026 | 33.31 | 33.52 | 31.77 | 32.60 | -2.86% | 2,550,469 |
| Feb 13, 2026 | 33.46 | 33.85 | 32.78 | 33.56 | +0.06% | 2,123,231 |
| Feb 12, 2026 | 37.18 | 37.26 | 32.63 | 33.54 | -11.46% | 4,866,296 |
| Feb 11, 2026 | 38.68 | 41.78 | 35.21 | 37.88 | +29.59% | 11,375,279 |
| Feb 10, 2026 | 28.55 | 29.49 | 28.28 | 29.23 | +3.32% | 3,437,311 |
| Feb 9, 2026 | 27.44 | 28.35 | 27.35 | 28.29 | +2.99% | 1,422,078 |
| Feb 6, 2026 | 27.01 | 27.60 | 26.68 | 27.47 | +2.69% | 1,673,944 |
| Feb 5, 2026 | 27.00 | 27.68 | 26.54 | 26.75 | -1.44% | 2,076,445 |
| Feb 4, 2026 | 25.82 | 27.30 | 25.76 | 27.14 | +4.26% | 2,050,701 |
| Feb 3, 2026 | 27.93 | 27.94 | 25.75 | 26.03 | -7.10% | 2,239,703 |
| Feb 2, 2026 | 28.47 | 29.23 | 27.83 | 28.02 | -1.75% | 1,807,955 |
| Jan 30, 2026 | 28.57 | 29.12 | 28.43 | 28.52 | -1.08% | 1,814,102 |
| Jan 29, 2026 | 29.25 | 29.39 | 28.29 | 28.83 | -2.90% | 1,451,435 |
| Jan 28, 2026 | 29.73 | 30.09 | 29.48 | 29.69 | +0.37% | 954,922 |
| Jan 27, 2026 | 29.75 | 29.98 | 29.16 | 29.58 | -0.40% | 835,158 |
| Jan 26, 2026 | 29.57 | 29.85 | 29.45 | 29.70 | +1.16% | 1,004,330 |
| Jan 23, 2026 | 29.85 | 30.13 | 29.32 | 29.36 | -1.84% | 1,167,387 |
| Jan 22, 2026 | 29.75 | 29.98 | 29.56 | 29.91 | +1.25% | 913,133 |
| Jan 21, 2026 | 29.67 | 29.98 | 29.25 | 29.54 | +0.34% | 1,222,927 |
| Jan 20, 2026 | 29.18 | 29.78 | 29.14 | 29.44 | -1.11% | 998,758 |
| Jan 16, 2026 | 31.07 | 31.09 | 29.75 | 29.77 | -3.66% | 1,146,216 |
| Jan 15, 2026 | 30.79 | 30.94 | 30.34 | 30.90 | +1.01% | 1,283,170 |
| Jan 14, 2026 | 31.00 | 31.33 | 30.33 | 30.59 | -1.92% | 875,814 |
| Jan 13, 2026 | 31.80 | 32.03 | 31.07 | 31.19 | -1.73% | 803,137 |
| Jan 12, 2026 | 31.55 | 31.79 | 31.21 | 31.74 | -0.06% | 1,106,717 |
| Jan 9, 2026 | 30.90 | 31.86 | 30.63 | 31.76 | +2.35% | 1,262,311 |
| Jan 8, 2026 | 31.27 | 31.50 | 30.98 | 31.03 | -1.37% | 1,211,556 |
| Jan 7, 2026 | 31.23 | 31.50 | 31.08 | 31.46 | +1.19% | 1,096,149 |
| Jan 6, 2026 | 30.40 | 31.13 | 30.37 | 31.09 | +1.93% | 1,379,632 |
| Jan 5, 2026 | 30.28 | 30.66 | 29.83 | 30.50 | +2.73% | 1,225,230 |
| Jan 2, 2026 | 30.73 | 31.00 | 29.29 | 29.69 | -2.46% | 1,251,966 |
| Dec 31, 2025 | 30.70 | 30.94 | 30.39 | 30.44 | -1.46% | 863,501 |
| Dec 30, 2025 | 30.68 | 30.93 | 30.60 | 30.89 | +0.49% | 820,883 |
| Dec 29, 2025 | 30.52 | 30.76 | 30.41 | 30.74 | +0.23% | 859,135 |
| Dec 26, 2025 | 30.46 | 30.67 | 30.43 | 30.67 | +0.33% | 555,968 |
| Dec 24, 2025 | 30.56 | 30.79 | 30.38 | 30.57 | +0.00% | 306,462 |
| Dec 23, 2025 | 30.77 | 30.96 | 30.38 | 30.57 | -1.32% | 776,830 |
| Dec 22, 2025 | 30.80 | 31.16 | 30.75 | 30.98 | +0.88% | 1,096,470 |
| Dec 19, 2025 | 30.25 | 30.80 | 30.06 | 30.71 | +2.85% | 3,753,328 |
| Dec 18, 2025 | 29.99 | 30.20 | 29.61 | 29.86 | -0.07% | 1,472,614 |
| Dec 17, 2025 | 29.86 | 30.09 | 29.52 | 29.88 | +0.67% | 1,243,369 |
| Dec 16, 2025 | 30.06 | 30.28 | 29.53 | 29.68 | -1.56% | 1,220,220 |
| Dec 15, 2025 | 31.35 | 31.46 | 29.95 | 30.15 | -3.67% | 1,243,054 |
| Dec 12, 2025 | 31.79 | 31.79 | 30.86 | 31.30 | -1.60% | 1,749,349 |
| Dec 11, 2025 | 31.45 | 31.89 | 31.39 | 31.81 | +0.47% | 1,124,029 |
| Dec 10, 2025 | 31.47 | 32.03 | 31.29 | 31.66 | +0.83% | 1,164,271 |
| Dec 9, 2025 | 31.00 | 31.55 | 30.77 | 31.40 | +0.03% | 1,352,826 |
| Dec 8, 2025 | 30.24 | 31.41 | 29.94 | 31.39 | +5.12% | 2,078,242 |
| Dec 5, 2025 | 29.71 | 30.44 | 29.54 | 29.86 | +0.37% | 2,103,213 |
| Dec 4, 2025 | 30.48 | 30.48 | 29.65 | 29.75 | -1.82% | 1,514,895 |
| Dec 3, 2025 | 30.63 | 30.86 | 30.23 | 30.30 | -1.34% | 1,515,828 |
| Dec 2, 2025 | 29.71 | 31.30 | 29.71 | 30.71 | +4.38% | 2,247,929 |
| Dec 1, 2025 | 28.50 | 29.64 | 28.50 | 29.42 | +2.72% | 1,971,510 |
| Nov 28, 2025 | 28.40 | 28.71 | 28.20 | 28.64 | +1.34% | 470,511 |
| Nov 26, 2025 | 28.31 | 28.67 | 28.05 | 28.26 | -0.84% | 1,649,722 |
| Nov 25, 2025 | 27.80 | 28.73 | 27.79 | 28.50 | +3.00% | 1,507,652 |
| Nov 24, 2025 | 27.15 | 27.78 | 26.83 | 27.67 | +1.73% | 1,453,687 |
| Nov 21, 2025 | 26.58 | 27.40 | 26.25 | 27.20 | +2.22% | 2,927,282 |
| Nov 20, 2025 | 26.90 | 27.56 | 26.43 | 26.61 | +0.04% | 1,417,950 |
| Nov 19, 2025 | 26.59 | 26.89 | 26.27 | 26.60 | -0.71% | 1,162,985 |
| Nov 18, 2025 | 26.13 | 26.85 | 25.95 | 26.79 | +2.53% | 1,581,917 |
| Nov 17, 2025 | 27.11 | 27.23 | 26.06 | 26.13 | -4.07% | 1,578,822 |
Daily open, high, low, close and volume for TERADATA CORPORATION (TDC). Showing 249 trading days. Unadjusted prices.