Teradata Corporation - TDC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.04	30.91	30.91	32.9	30.68	1.6M
February 19, 2026	32.76	32.12	32.12	33.26	32.03	1.41M
February 18, 2026	32.67	32.81	32.81	33.17	32.05	1.71M
February 17, 2026	33.31	32.6	32.6	33.52	31.77	2.55M
February 13, 2026	33.46	33.56	33.56	33.85	32.78	2.12M
February 12, 2026	37.23	33.53	33.53	37.26	32.63	4.54M
February 11, 2026	38.68	37.88	37.88	41.78	35.21	11.38M
February 10, 2026	28.55	29.23	29.23	29.49	28.28	3.44M
February 09, 2026	27.44	28.29	28.29	28.35	27.35	1.42M
February 06, 2026	27.01	27.47	27.47	27.6	26.69	1.67M
February 05, 2026	27	26.75	26.75	27.68	26.54	2.08M
February 04, 2026	25.82	27.14	27.14	27.3	25.76	2.05M
February 03, 2026	27.93	26.03	26.03	27.94	25.75	2.24M
February 02, 2026	28.47	28.02	28.02	29.23	27.83	1.81M
January 30, 2026	28.57	28.52	28.52	29.12	28.43	1.81M
January 29, 2026	29.25	28.83	28.83	29.39	28.29	1.45M
January 28, 2026	29.73	29.69	29.69	30.09	29.48	954,163
January 27, 2026	29.75	29.58	29.58	29.98	29.16	835,158
January 26, 2026	29.57	29.7	29.7	29.85	29.45	1M
January 23, 2026	29.85	29.36	29.36	30.13	29.32	1.17M
January 22, 2026	29.75	29.91	29.91	29.99	29.56	913,133
January 21, 2026	29.67	29.54	29.54	29.98	29.25	1.22M
January 20, 2026	29.18	29.44	29.44	29.78	29.14	998,800
January 16, 2026	31.07	29.77	29.77	31.09	29.75	1.15M
January 15, 2026	30.79	30.9	30.9	30.94	30.35	1.28M
January 14, 2026	31	30.59	30.59	31.33	30.33	875,814
January 13, 2026	31.92	31.19	31.19	32.03	31.08	567,626
January 12, 2026	31.55	31.74	31.74	31.79	31.21	1.11M
January 09, 2026	30.9	31.76	31.76	31.87	30.63	1.26M
January 08, 2026	31.27	31.03	31.03	31.5	30.98	1.21M
January 07, 2026	31.3	31.46	31.46	31.5	31.08	931,849
January 06, 2026	30.4	31.09	31.09	31.13	30.37	1.38M
January 05, 2026	30.28	30.5	30.5	30.66	29.83	1.23M
January 02, 2026	30.73	29.69	29.69	31	29.29	1.06M
December 31, 2025	30.7	30.44	30.44	30.94	30.39	863,501
December 30, 2025	30.68	30.89	30.89	30.93	30.6	820,883
December 29, 2025	30.52	30.74	30.74	30.76	30.41	859,135
December 26, 2025	30.46	30.67	30.67	30.67	30.43	556,000
December 24, 2025	30.56	30.57	30.57	30.79	30.38	306,500
December 23, 2025	30.77	30.57	30.57	30.96	30.38	776,830
December 22, 2025	30.8	30.98	30.98	31.16	30.75	1.1M
December 19, 2025	30.25	30.71	30.71	30.81	30.06	3.75M
December 18, 2025	29.99	29.86	29.86	30.2	29.62	1.47M
December 17, 2025	29.86	29.88	29.88	30.09	29.52	1.24M
December 16, 2025	30.06	29.68	29.68	30.28	29.53	1.22M
December 15, 2025	31.35	30.15	30.15	31.46	29.95	1.24M
December 12, 2025	31.79	31.3	31.3	31.79	30.86	1.75M
December 11, 2025	31.45	31.81	31.81	31.89	31.39	1.12M
December 10, 2025	31.47	31.66	31.66	32.03	31.29	1.16M
December 09, 2025	31	31.4	31.4	31.55	30.77	1.35M
December 08, 2025	30.24	31.39	31.39	31.41	29.94	2.08M
December 05, 2025	29.71	29.86	29.86	30.44	29.54	2.1M
December 04, 2025	30.48	29.75	29.75	30.48	29.65	1.44M
December 03, 2025	30.63	30.3	30.3	30.87	30.23	1.52M
December 02, 2025	29.71	30.71	30.71	31.3	29.71	2.25M
December 01, 2025	28.5	29.42	29.42	29.65	28.5	1.97M
November 28, 2025	28.4	28.64	28.64	28.71	28.2	470,511
November 26, 2025	28.31	28.26	28.26	28.67	28.05	1.65M
November 25, 2025	27.8	28.5	28.5	28.73	27.79	1.51M
November 24, 2025	27.15	27.67	27.67	27.78	26.83	1.45M

Teradata Corporation (TDC) NYSE