Teradata Corporation - TDC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	21.16	21.25	21.25	21.42	21.08	818,527
August 15, 2025	21.4	21.08	21.08	21.68	21.04	985,977
August 14, 2025	21.1	21.17	21.17	21.21	20.94	786,300
August 13, 2025	20.74	21.41	21.41	21.47	20.58	994,900
August 12, 2025	20.21	20.62	20.62	20.67	19.96	1.05M
August 11, 2025	20.45	20.16	20.16	20.71	20.13	1.24M
August 08, 2025	20.76	20.53	20.53	20.97	20.33	1.13M
August 07, 2025	22	20.8	20.8	22.09	20.61	1.37M
August 06, 2025	21.62	21.84	21.84	22.15	20.44	2.58M
August 05, 2025	20.62	20.23	20.23	20.67	20.12	1.37M
August 04, 2025	20.23	20.36	20.36	20.47	20	1.04M
August 01, 2025	20.38	20.11	20.11	20.44	19.83	1.21M
July 31, 2025	21.59	20.93	20.93	22	20.89	1.3M
July 30, 2025	22.12	21.65	21.65	22.23	21.42	1.17M
July 29, 2025	22.54	22.11	22.11	22.63	21.95	1.03M
July 28, 2025	22.24	22.51	22.51	22.55	22.16	822,900
July 25, 2025	21.68	22.06	22.06	22.06	21.53	952,707
July 24, 2025	22.09	21.61	21.61	22.22	21.58	823,126
July 23, 2025	22.31	22.2	22.2	22.34	22.03	720,561
July 22, 2025	21.71	22.09	22.09	22.14	21.67	1.23M
July 21, 2025	21.76	21.54	21.54	21.83	21.49	616,051
July 18, 2025	21.85	21.59	21.59	21.91	21.51	789,342
July 17, 2025	21.52	21.8	21.8	21.93	21.43	954,098
July 16, 2025	21.48	21.52	21.52	21.59	21.13	821,100
July 15, 2025	21.88	21.31	21.31	22.04	21.3	851,726
July 14, 2025	21.34	21.78	21.78	21.85	21.26	864,573
July 11, 2025	22.08	21.43	21.43	22.22	21.42	798,107
July 10, 2025	22.74	22.27	22.27	22.82	22.23	860,208
July 09, 2025	22.9	22.73	22.73	22.99	22.58	828,173
July 08, 2025	22.89	22.89	22.89	23.28	22.83	831,900
July 07, 2025	23.2	22.82	22.82	23.49	22.76	1.06M
July 03, 2025	23.32	23.21	23.21	23.58	23.21	1.2M
July 02, 2025	23.18	23.19	23.19	23.28	22.93	963,029
July 01, 2025	22.5	23.14	23.14	23.46	22.48	1.21M
June 30, 2025	22	22.31	22.31	22.37	21.94	1.1M
June 27, 2025	21.77	21.92	21.92	22	21.58	3.2M
June 26, 2025	21.62	21.73	21.73	21.75	21.32	940,500
June 25, 2025	21.96	21.58	21.58	22.03	21.45	845,143
June 24, 2025	21.59	21.82	21.82	21.99	21.57	1.06M
June 23, 2025	21.29	21.35	21.35	21.37	20.8	1.34M
June 20, 2025	22.02	21.35	21.35	22.19	21.3	2.31M
June 18, 2025	22.1	21.99	21.99	22.49	21.9	1.32M
June 17, 2025	21.91	22.15	22.15	22.37	21.91	1.15M
June 16, 2025	21.5	22.04	22.04	22.08	21.5	941,144
June 13, 2025	21.76	21.45	21.45	22.01	21.35	734,839
June 12, 2025	21.96	22.19	22.19	22.33	21.86	815,200
June 11, 2025	22.81	22.19	22.19	22.89	22.16	900,504
June 10, 2025	22.75	22.77	22.77	22.9	22.59	1.15M
June 09, 2025	22.47	22.58	22.58	22.8	22.47	897,036
June 06, 2025	22.43	22.38	22.38	22.51	22.21	826,200
June 05, 2025	22.38	22.17	22.17	22.52	22.14	766,039
June 04, 2025	22.35	22.33	22.33	22.47	22.08	872,839
June 03, 2025	21.87	22.27	22.27	22.28	21.74	840,517
June 02, 2025	21.96	21.89	21.89	22.01	21.52	905,227
May 30, 2025	21.77	21.96	21.96	21.97	21.49	1.74M
May 29, 2025	21.87	21.81	21.81	21.87	21.42	834,812
May 28, 2025	21.9	21.67	21.67	22.11	21.6	1.01M
May 27, 2025	21.92	21.93	21.93	21.97	21.54	937,194
May 23, 2025	21.6	21.54	21.54	21.8	21.5	738,316
May 22, 2025	21.83	22.08	22.08	22.24	21.72	886,831

Teradata Corporation (TDC) NYSE