Teradata Corporation - TDC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	26.58	27.2	27.2	27.4	26.25	2.93M
November 20, 2025	26.9	26.61	26.61	27.56	26.43	1.42M
November 19, 2025	26.59	26.6	26.6	26.89	26.27	1.16M
November 18, 2025	26.13	26.79	26.79	26.85	25.95	1.58M
November 17, 2025	27.11	26.13	26.13	27.23	26.06	1.58M
November 14, 2025	26.41	27.24	27.24	27.24	26.35	1.49M
November 13, 2025	27.5	26.98	26.98	27.68	26.93	1.5M
November 12, 2025	28	27.76	27.76	28.31	27.71	1.4M
November 11, 2025	27.93	28.04	28.04	28.16	27.72	1.22M
November 10, 2025	28.43	27.92	27.92	29.25	27.52	2.2M
November 07, 2025	27.78	27.6	27.6	27.91	27.13	1.92M
November 06, 2025	27.52	28.3	28.3	28.62	27.14	4.37M
November 05, 2025	24.9	27.46	27.46	27.66	24.58	6.8M
November 04, 2025	21.26	20.71	20.71	21.33	20.54	1.72M
November 03, 2025	20.83	21.59	21.59	21.62	20.62	1.98M
October 31, 2025	20.92	20.85	20.85	21.01	20.55	1.55M
October 30, 2025	20.91	20.89	20.89	21.23	20.76	2.19M
October 29, 2025	21.33	21.04	21.04	21.37	20.96	862,012
October 28, 2025	21.37	21.45	21.45	21.55	21.15	837,506
October 27, 2025	21.64	21.37	21.37	21.69	21.32	882,231
October 24, 2025	21.61	21.39	21.39	21.63	21.31	819,819
October 23, 2025	21.12	21.32	21.32	21.39	20.71	1.98M
October 22, 2025	21.16	21.18	21.18	21.4	20.93	809,531
October 21, 2025	20.82	21.32	21.32	21.61	20.82	966,812
October 20, 2025	20.96	20.86	20.86	21.32	20.85	1.18M
October 17, 2025	20.65	20.76	20.76	20.88	20.63	825,751
October 16, 2025	21.4	20.85	20.85	21.52	20.82	1.08M
October 15, 2025	21.56	21.26	21.26	21.56	21.06	962,200
October 14, 2025	20.91	21.34	21.34	21.47	20.75	1.26M
October 13, 2025	20.78	21.32	21.32	21.35	20.42	1.09M
October 10, 2025	21.76	20.42	20.42	21.88	20.33	1.3M
October 09, 2025	22.16	21.72	21.72	22.27	21.4	1.93M
October 08, 2025	21.8	22.17	22.17	22.46	21.7	1.5M
October 07, 2025	23.18	21.73	21.73	23.25	21.33	1.81M
October 06, 2025	22.3	23.02	23.02	23.08	22.15	2.74M
October 03, 2025	21.91	22.18	22.18	22.6	21.91	1.05M
October 02, 2025	21.51	21.97	21.97	22.02	21.51	957,100
October 01, 2025	21.36	21.4	21.4	21.78	21.29	1.03M
September 30, 2025	22.21	21.51	21.51	22.32	21.32	854,713
September 29, 2025	22.32	22.18	22.18	22.32	21.57	2.29M
September 26, 2025	21.85	22.19	22.19	22.23	21.78	771,800
September 25, 2025	22.15	21.88	21.88	22.26	21.76	800,119
September 24, 2025	22.47	22.42	22.42	22.57	22.21	629,300
September 23, 2025	22.6	22.32	22.32	22.65	22.27	827,479
September 22, 2025	21.87	22.51	22.51	22.52	21.66	1.04M
September 19, 2025	22.3	22	22	22.37	21.88	2.16M
September 18, 2025	22.06	22.21	22.21	22.51	21.94	1.12M
September 17, 2025	21.54	21.81	21.81	22.15	21.36	1.32M
September 16, 2025	21.54	21.49	21.49	21.57	21.3	860,800
September 15, 2025	21.18	21.48	21.48	21.54	21.13	1.02M
September 12, 2025	21.55	21.15	21.15	21.55	21.08	807,470
September 11, 2025	21.07	21.55	21.55	21.57	20.99	814,300

Teradata Corporation (TDC) NYSE