Teradata CorporationTDCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $30.79 | $30.91 | $30.43 | $30.43 | 257,575 |
| 1/14/2026 | $31.00 | $31.33 | $30.33 | $30.59 | 875,814 |
| 1/13/2026 | $31.80 | $32.03 | $31.07 | $31.19 | 803,137 |
| 1/12/2026 | $31.55 | $31.79 | $31.21 | $31.74 | 1.11M |
| 1/9/2026 | $30.90 | $31.87 | $30.63 | $31.76 | 1.26M |
| 1/8/2026 | $31.27 | $31.50 | $30.98 | $31.03 | 1.21M |
| 1/7/2026 | $31.23 | $31.50 | $31.08 | $31.46 | 1.10M |
| 1/6/2026 | $30.40 | $31.13 | $30.37 | $31.09 | 1.38M |
| 1/5/2026 | $30.28 | $30.66 | $29.83 | $30.50 | 1.23M |
| 1/2/2026 | $30.73 | $31.00 | $29.29 | $29.69 | 1.25M |
| 12/31/2025 | $30.70 | $30.94 | $30.39 | $30.44 | 863,501 |
| 12/30/2025 | $30.68 | $30.93 | $30.60 | $30.89 | 820,883 |
| 12/29/2025 | $30.52 | $30.76 | $30.41 | $30.74 | 859,135 |
| 12/26/2025 | $30.46 | $30.67 | $30.43 | $30.67 | 556,000 |
| 12/24/2025 | $30.56 | $30.79 | $30.38 | $30.57 | 306,500 |
| 12/23/2025 | $30.77 | $30.96 | $30.38 | $30.57 | 776,830 |
| 12/22/2025 | $30.80 | $31.16 | $30.75 | $30.98 | 1.10M |
| 12/19/2025 | $30.25 | $30.81 | $30.06 | $30.71 | 3.75M |
| 12/18/2025 | $29.99 | $30.20 | $29.62 | $29.86 | 1.47M |
| 12/17/2025 | $29.86 | $30.09 | $29.52 | $29.88 | 1.24M |
| 12/16/2025 | $30.06 | $30.28 | $29.53 | $29.68 | 1.22M |
| 12/15/2025 | $31.35 | $31.46 | $29.95 | $30.15 | 1.24M |
| 12/12/2025 | $31.79 | $31.79 | $30.86 | $31.30 | 1.75M |
| 12/11/2025 | $31.45 | $31.89 | $31.39 | $31.81 | 1.12M |
| 12/10/2025 | $31.47 | $32.03 | $31.29 | $31.66 | 1.16M |
| 12/9/2025 | $31.00 | $31.55 | $30.77 | $31.40 | 1.35M |
| 12/8/2025 | $30.24 | $31.41 | $29.94 | $31.39 | 2.08M |
| 12/5/2025 | $29.71 | $30.44 | $29.54 | $29.86 | 2.10M |
| 12/4/2025 | $30.48 | $30.48 | $29.65 | $29.75 | 1.51M |
| 12/3/2025 | $30.63 | $30.87 | $30.23 | $30.30 | 1.52M |
| 12/2/2025 | $29.71 | $31.30 | $29.71 | $30.71 | 2.25M |
| 12/1/2025 | $28.50 | $29.65 | $28.50 | $29.42 | 1.97M |
| 11/28/2025 | $28.40 | $28.71 | $28.20 | $28.64 | 470,511 |
| 11/26/2025 | $28.31 | $28.67 | $28.05 | $28.26 | 1.65M |
| 11/25/2025 | $27.80 | $28.73 | $27.79 | $28.50 | 1.51M |
| 11/24/2025 | $27.15 | $27.78 | $26.83 | $27.67 | 1.45M |
| 11/21/2025 | $26.58 | $27.40 | $26.25 | $27.20 | 2.93M |
| 11/20/2025 | $26.90 | $27.56 | $26.43 | $26.61 | 1.42M |
| 11/19/2025 | $26.59 | $26.89 | $26.27 | $26.60 | 1.16M |
| 11/18/2025 | $26.13 | $26.85 | $25.95 | $26.79 | 1.58M |
| 11/17/2025 | $27.11 | $27.23 | $26.06 | $26.13 | 1.58M |
| 11/14/2025 | $26.41 | $27.24 | $26.35 | $27.24 | 1.49M |
| 11/13/2025 | $27.50 | $27.68 | $26.93 | $26.98 | 1.50M |
| 11/12/2025 | $28.00 | $28.31 | $27.71 | $27.76 | 1.40M |
| 11/11/2025 | $27.93 | $28.16 | $27.72 | $28.04 | 1.22M |
| 11/10/2025 | $28.43 | $29.25 | $27.52 | $27.92 | 2.20M |
| 11/7/2025 | $27.78 | $27.91 | $27.13 | $27.60 | 1.92M |
| 11/6/2025 | $27.52 | $28.62 | $27.14 | $28.30 | 4.37M |
| 11/5/2025 | $24.90 | $27.66 | $24.58 | $27.46 | 6.80M |
| 11/4/2025 | $21.26 | $21.33 | $20.54 | $20.71 | 1.72M |
| 11/3/2025 | $20.83 | $21.62 | $20.62 | $21.59 | 1.98M |
| 10/31/2025 | $20.92 | $21.01 | $20.55 | $20.85 | 1.55M |
| 10/30/2025 | $20.91 | $21.23 | $20.76 | $20.89 | 2.19M |
| 10/29/2025 | $21.33 | $21.37 | $20.96 | $21.04 | 862,012 |
| 10/28/2025 | $21.37 | $21.55 | $21.15 | $21.45 | 837,506 |
| 10/27/2025 | $21.64 | $21.69 | $21.32 | $21.37 | 882,231 |
| 10/24/2025 | $21.61 | $21.63 | $21.31 | $21.39 | 819,819 |
| 10/23/2025 | $21.12 | $21.39 | $20.71 | $21.32 | 1.98M |
| 10/22/2025 | $21.16 | $21.40 | $20.93 | $21.18 | 809,531 |
| 10/21/2025 | $20.82 | $21.61 | $20.82 | $21.32 | 966,812 |
| 10/20/2025 | $20.96 | $21.32 | $20.85 | $20.86 | 1.18M |
| 10/17/2025 | $20.65 | $20.88 | $20.63 | $20.76 | 825,751 |