Skip to main content
Teradata Corporation (TDC)
NYSE: TDC · Real-Time Price · USD
29.86
+0.11 (0.37%)
At close: Dec 5, 2025, 4:00 PM EST
29.85
-0.01 (-0.03%)
After-hours: Dec 5, 2025, 7:41 PM EST

Teradata Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.7130.4429.5429.8629.860.37%2,102,589
Dec 4, 202530.4830.4829.6529.7529.75-1.82%1,514,879
Dec 3, 202530.6330.8730.2330.3030.30-1.34%1,515,562
Dec 2, 202529.7131.3029.7130.7130.714.38%2,199,194
Dec 1, 202528.5029.6528.5029.4229.422.72%1,971,316
Nov 28, 202528.4028.7128.2028.6428.641.34%361,423
Nov 26, 202528.3128.6728.0528.2628.26-0.84%1,601,588
Nov 25, 202527.8028.7327.7928.5028.503.00%1,461,661
Nov 24, 202527.1527.7826.8327.6727.671.73%1,444,527
Nov 21, 202526.5827.4026.2527.2027.202.22%2,391,027
Nov 20, 202526.9027.5626.4326.6126.610.04%1,417,950
Nov 19, 202526.5926.8926.2726.6026.60-0.71%1,162,985
Nov 18, 202526.1326.8525.9526.7926.792.53%1,581,917
Nov 17, 202527.1127.2326.0626.1326.13-4.07%1,578,822
Nov 14, 202526.4127.2426.3527.2427.240.96%1,493,014
Nov 13, 202527.5027.6826.9326.9826.98-2.81%1,503,786
Nov 12, 202528.0028.3127.7127.7627.76-1.00%1,398,416
Nov 11, 202527.9328.1627.7228.0428.040.43%1,223,241
Nov 10, 202528.4329.2527.5227.9227.921.16%2,195,672
Nov 7, 202527.7827.9127.1327.6027.60-2.47%1,923,584
Nov 6, 202527.5228.6227.1428.3028.303.06%4,374,525
Nov 5, 202524.9027.6624.5827.4627.4632.59%6,802,455
Nov 4, 202521.2621.3320.5420.7120.71-4.08%1,715,986
Nov 3, 202520.8321.6220.6221.5921.593.55%1,975,394
Oct 31, 202520.9221.0120.5520.8520.85-0.19%1,552,447
Oct 30, 202520.9121.2320.7620.8920.89-0.71%2,188,989
Oct 29, 202521.3321.3720.9621.0421.04-1.91%862,012
Oct 28, 202521.3721.5521.1521.4521.450.37%837,506
Oct 27, 202521.6421.6921.3221.3721.37-0.09%882,231
Oct 24, 202521.6121.6321.3121.3921.390.33%819,819
Oct 23, 202521.1221.3920.7121.3221.320.66%1,980,883
Oct 22, 202521.1621.4020.9321.1821.18-0.66%809,531
Oct 21, 202520.8221.6120.8221.3221.322.21%966,812
Oct 20, 202520.9621.3220.8520.8620.860.48%1,183,002
Oct 17, 202520.6520.8820.6320.7620.76-0.43%825,751
Oct 16, 202521.4021.5220.8220.8520.85-1.93%1,080,108
Oct 15, 202521.5621.5621.0621.2621.26-0.37%962,183
Oct 14, 202520.9121.4720.7521.3421.340.09%1,259,158
Oct 13, 202520.7821.3520.4221.3221.324.41%1,088,353
Oct 10, 202521.7621.8820.3320.4220.42-5.99%1,302,892
Oct 9, 202522.1622.2721.4021.7221.72-2.03%1,930,925
Oct 8, 202521.8022.4621.7022.1722.172.02%1,501,232
Oct 7, 202523.1823.2521.3321.7321.73-5.60%1,811,054
Oct 6, 202522.3023.0822.1523.0223.023.79%2,736,078
Oct 3, 202521.9122.6021.9122.1822.180.96%1,048,460
Oct 2, 202521.5122.0221.5121.9721.972.66%957,058
Oct 1, 202521.3621.7821.2921.4021.40-0.51%1,025,430
Sep 30, 202522.2122.3221.3221.5121.51-3.02%854,713
Sep 29, 202522.3222.3221.5722.1822.18-0.05%2,289,145
Sep 26, 202521.8522.2321.7822.1922.191.42%771,783
Sep 25, 202522.1522.2621.7621.8821.88-2.41%800,119
Sep 24, 202522.4722.5722.2122.4222.420.45%629,260
Sep 23, 202522.6022.6522.2722.3222.32-0.84%827,479
Sep 22, 202521.8722.5221.6622.5122.512.32%1,044,821
Sep 19, 202522.3022.3721.8822.0022.00-0.95%2,156,594
Sep 18, 202522.0622.5121.9422.2122.211.83%1,116,098
Sep 17, 202521.5422.1521.3621.8121.811.49%1,319,601
Sep 16, 202521.5421.5721.3021.4921.490.05%860,788
Sep 15, 202521.1821.5421.1321.4821.481.56%1,019,839
Sep 12, 202521.5521.5521.0821.1521.15-1.86%807,470
Sep 11, 202521.0721.5720.9921.5521.552.42%814,291
Sep 10, 202521.0821.5820.8621.0421.04-0.09%979,515
Sep 9, 202521.2821.2920.8421.0621.06-0.94%751,974
Sep 8, 202521.0421.3820.6521.2621.261.19%842,358
Sep 5, 202520.6921.2320.5321.0121.012.34%1,115,569
Sep 4, 202520.7120.7220.2520.5320.53-0.87%981,914
Sep 3, 202520.6720.8520.5220.7120.71-0.10%1,020,636
Sep 2, 202520.6620.9120.4620.7320.73-1.19%745,435
Aug 29, 202521.2021.3020.8720.9820.98-0.66%686,322
Aug 28, 202521.1621.3320.9421.1221.120.09%765,604
Aug 27, 202520.6021.1420.5821.1021.102.68%814,743
Aug 26, 202520.7920.9920.5120.5520.55-1.67%877,986
Aug 25, 202521.2721.3820.8720.9020.90-2.38%649,116
Aug 22, 202520.8421.4220.7621.4121.413.28%676,028
Aug 21, 202520.4420.8520.1720.7320.730.68%940,793
Aug 20, 202521.0921.1020.5520.5920.59-2.51%914,815
Aug 19, 202521.4021.6521.1021.1221.12-0.61%828,503
Aug 18, 202521.1621.4221.0821.2521.250.81%818,540
Aug 15, 202521.4021.6821.0421.0821.08-0.43%985,977
Aug 14, 202521.1021.2120.9421.1721.17-1.12%786,250
Aug 13, 202520.7421.4720.5821.4121.413.83%994,900
Aug 12, 202520.2120.6719.9620.6220.622.28%1,049,920
Aug 11, 202520.4520.7120.1320.1620.16-1.80%1,235,901
Aug 8, 202520.7620.9720.3320.5320.53-1.30%1,133,449
Aug 7, 202522.0022.0920.6120.8020.80-4.76%1,374,742
Aug 6, 202521.6222.1520.4421.8421.847.96%2,584,621
Aug 5, 202520.6220.6720.1220.2320.23-0.64%1,373,280
Aug 4, 202520.2320.4720.0020.3620.361.24%1,038,727
Aug 1, 202520.3820.4419.8320.1120.11-3.92%1,223,060
Jul 31, 202521.5922.0020.8920.9320.93-3.33%1,296,744
Jul 30, 202522.1222.2321.4221.6521.65-2.08%1,172,829
Jul 29, 202522.5422.6321.9522.1122.11-1.78%1,030,194
Jul 28, 202522.2422.5522.1622.5122.512.04%822,866
Jul 25, 202521.6822.0621.5322.0622.062.08%952,707
Jul 24, 202522.0922.2221.5821.6121.61-2.66%823,126
Jul 23, 202522.3122.3422.0322.2022.200.50%720,561
Jul 22, 202521.7122.1421.6722.0922.092.55%1,230,590
Jul 21, 202521.7621.8321.4921.5421.54-0.23%616,051
Jul 18, 202521.8521.9121.5121.5921.59-0.96%789,342
Jul 17, 202521.5221.9321.4321.8021.801.30%954,098