Teradata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	27.79	28.17	27.10	27.59	-	-1.53%	803,359
Mar 6, 2026	28.67	28.78	27.67	28.02	28.02	-3.25%	2,016,943
Mar 5, 2026	28.65	29.64	28.63	28.96	28.96	0.84%	2,499,703
Mar 4, 2026	30.30	30.41	28.66	28.72	28.72	-5.40%	2,399,535
Mar 3, 2026	29.45	30.58	28.49	30.36	30.36	-0.16%	2,165,911
Mar 2, 2026	30.58	30.91	29.77	30.41	30.41	-3.43%	2,224,317
Feb 27, 2026	30.07	31.55	30.01	31.49	31.49	1.68%	2,645,882
Feb 26, 2026	30.69	31.02	29.96	30.97	30.97	1.84%	1,650,953
Feb 25, 2026	30.03	30.73	29.62	30.41	30.41	1.27%	1,678,268
Feb 24, 2026	28.49	30.56	28.37	30.03	30.03	6.75%	2,510,287
Feb 23, 2026	31.20	31.27	27.97	28.13	28.13	-8.99%	3,384,003
Feb 20, 2026	32.04	32.90	30.68	30.91	30.91	-3.77%	1,571,117
Feb 19, 2026	32.76	33.26	32.03	32.12	32.12	-2.10%	1,405,900
Feb 18, 2026	32.67	33.17	32.05	32.81	32.81	0.64%	1,712,710
Feb 17, 2026	33.31	33.52	31.77	32.60	32.60	-2.86%	2,550,118
Feb 13, 2026	33.46	33.85	32.78	33.56	33.56	0.06%	2,121,192
Feb 12, 2026	37.18	37.26	32.63	33.54	33.54	-11.46%	4,862,398
Feb 11, 2026	38.68	41.78	35.21	37.88	37.88	29.59%	11,362,011
Feb 10, 2026	28.55	29.49	28.28	29.23	29.23	3.32%	3,175,080
Feb 9, 2026	27.44	28.35	27.35	28.29	28.29	2.99%	1,418,765
Feb 6, 2026	27.01	27.60	26.69	27.47	27.47	2.69%	1,672,612
Feb 5, 2026	27.00	27.68	26.54	26.75	26.75	-1.44%	2,076,156
Feb 4, 2026	25.82	27.30	25.76	27.14	27.14	4.26%	2,050,701
Feb 3, 2026	27.93	27.94	25.75	26.03	26.03	-7.10%	2,235,899
Feb 2, 2026	28.47	29.23	27.83	28.02	28.02	-1.75%	1,807,955
Jan 30, 2026	28.57	29.12	28.43	28.52	28.52	-1.08%	1,813,719
Jan 29, 2026	29.25	29.39	28.29	28.83	28.83	-2.90%	1,450,601
Jan 28, 2026	29.73	30.09	29.48	29.69	29.69	0.37%	954,911
Jan 27, 2026	29.75	29.98	29.16	29.58	29.58	-0.40%	835,039
Jan 26, 2026	29.57	29.85	29.45	29.70	29.70	1.16%	1,004,313
Jan 23, 2026	29.85	30.13	29.32	29.36	29.36	-1.84%	1,167,387
Jan 22, 2026	29.75	29.99	29.56	29.91	29.91	1.25%	912,999
Jan 21, 2026	29.67	29.98	29.25	29.54	29.54	0.34%	1,222,514
Jan 20, 2026	29.18	29.78	29.14	29.44	29.44	-1.11%	998,650
Jan 16, 2026	31.07	31.09	29.75	29.77	29.77	-3.66%	1,130,802
Jan 15, 2026	30.79	30.94	30.35	30.90	30.90	1.01%	1,263,863
Jan 14, 2026	31.00	31.33	30.33	30.59	30.59	-1.92%	875,814
Jan 13, 2026	31.80	32.03	31.07	31.19	31.19	-1.73%	803,104
Jan 12, 2026	31.55	31.79	31.21	31.74	31.74	-0.06%	1,101,644
Jan 9, 2026	30.90	31.87	30.63	31.76	31.76	2.35%	1,262,206
Jan 8, 2026	31.27	31.50	30.98	31.03	31.03	-1.37%	1,211,556
Jan 7, 2026	31.23	31.50	31.08	31.46	31.46	1.19%	1,096,149
Jan 6, 2026	30.40	31.13	30.37	31.09	31.09	1.93%	1,379,632
Jan 5, 2026	30.28	30.66	29.83	30.50	30.50	2.73%	1,225,230
Jan 2, 2026	30.73	31.00	29.29	29.69	29.69	-2.46%	1,251,966
Dec 31, 2025	30.70	30.94	30.39	30.44	30.44	-1.46%	863,501
Dec 30, 2025	30.68	30.93	30.60	30.89	30.89	0.49%	820,883
Dec 29, 2025	30.52	30.76	30.42	30.74	30.74	0.23%	859,135
Dec 26, 2025	30.46	30.67	30.43	30.67	30.67	0.33%	555,968
Dec 24, 2025	30.56	30.79	30.38	30.57	30.57	-	306,462
Dec 23, 2025	30.77	30.96	30.38	30.57	30.57	-1.32%	776,830
Dec 22, 2025	30.80	31.16	30.75	30.98	30.98	0.88%	1,096,595
Dec 19, 2025	30.25	30.81	30.06	30.71	30.71	2.85%	3,753,328
Dec 18, 2025	29.99	30.20	29.62	29.86	29.86	-0.07%	1,474,062
Dec 17, 2025	29.86	30.09	29.52	29.88	29.88	0.67%	1,243,369
Dec 16, 2025	30.06	30.28	29.53	29.68	29.68	-1.56%	1,220,220
Dec 15, 2025	31.35	31.46	29.95	30.15	30.15	-3.67%	1,243,054
Dec 12, 2025	31.79	31.79	30.86	31.30	31.30	-1.60%	1,749,349
Dec 11, 2025	31.45	31.89	31.39	31.81	31.81	0.47%	1,124,029
Dec 10, 2025	31.47	32.03	31.29	31.66	31.66	0.83%	1,164,271
Dec 9, 2025	31.00	31.55	30.77	31.40	31.40	0.03%	1,352,826
Dec 8, 2025	30.24	31.41	29.94	31.39	31.39	5.12%	2,078,242
Dec 5, 2025	29.71	30.44	29.54	29.86	29.86	0.37%	2,103,213
Dec 4, 2025	30.48	30.48	29.65	29.75	29.75	-1.82%	1,514,895
Dec 3, 2025	30.63	30.87	30.23	30.30	30.30	-1.34%	1,515,828
Dec 2, 2025	29.71	31.30	29.71	30.71	30.71	4.38%	2,247,929
Dec 1, 2025	28.50	29.65	28.50	29.42	29.42	2.72%	1,971,510
Nov 28, 2025	28.40	28.71	28.20	28.64	28.64	1.34%	470,511
Nov 26, 2025	28.31	28.67	28.05	28.26	28.26	-0.84%	1,649,722
Nov 25, 2025	27.80	28.73	27.79	28.50	28.50	3.00%	1,507,652
Nov 24, 2025	27.15	27.78	26.83	27.67	27.67	1.73%	1,453,687
Nov 21, 2025	26.58	27.40	26.25	27.20	27.20	2.22%	2,927,282
Nov 20, 2025	26.90	27.56	26.43	26.61	26.61	0.04%	1,417,950
Nov 19, 2025	26.59	26.89	26.27	26.60	26.60	-0.71%	1,162,985
Nov 18, 2025	26.13	26.85	25.95	26.79	26.79	2.53%	1,581,917
Nov 17, 2025	27.11	27.23	26.06	26.13	26.13	-4.07%	1,578,822
Nov 14, 2025	26.41	27.24	26.35	27.24	27.24	0.96%	1,493,014
Nov 13, 2025	27.50	27.68	26.93	26.98	26.98	-2.81%	1,503,786
Nov 12, 2025	28.00	28.31	27.71	27.76	27.76	-1.00%	1,398,416
Nov 11, 2025	27.93	28.16	27.72	28.04	28.04	0.43%	1,223,241
Nov 10, 2025	28.43	29.25	27.52	27.92	27.92	1.16%	2,195,672
Nov 7, 2025	27.78	27.91	27.13	27.60	27.60	-2.47%	1,923,584
Nov 6, 2025	27.52	28.62	27.14	28.30	28.30	3.06%	4,374,525
Nov 5, 2025	24.90	27.66	24.58	27.46	27.46	32.59%	6,802,455
Nov 4, 2025	21.26	21.33	20.54	20.71	20.71	-4.08%	1,715,986
Nov 3, 2025	20.83	21.62	20.62	21.59	21.59	3.55%	1,975,394
Oct 31, 2025	20.92	21.01	20.55	20.85	20.85	-0.19%	1,552,447
Oct 30, 2025	20.91	21.23	20.76	20.89	20.89	-0.71%	2,188,989
Oct 29, 2025	21.33	21.37	20.96	21.04	21.04	-1.91%	862,012
Oct 28, 2025	21.37	21.55	21.15	21.45	21.45	0.37%	837,506
Oct 27, 2025	21.64	21.69	21.32	21.37	21.37	-0.09%	882,231
Oct 24, 2025	21.61	21.63	21.31	21.39	21.39	0.33%	819,819
Oct 23, 2025	21.12	21.39	20.71	21.32	21.32	0.66%	1,980,883
Oct 22, 2025	21.16	21.40	20.93	21.18	21.18	-0.66%	809,531
Oct 21, 2025	20.82	21.61	20.82	21.32	21.32	2.21%	966,812
Oct 20, 2025	20.96	21.32	20.85	20.86	20.86	0.48%	1,183,002
Oct 17, 2025	20.65	20.88	20.63	20.76	20.76	-0.43%	825,751
Oct 16, 2025	21.40	21.52	20.82	20.85	20.85	-1.93%	1,080,108
Oct 15, 2025	21.56	21.56	21.06	21.26	21.26	-0.37%	962,183
Oct 14, 2025	20.91	21.47	20.75	21.34	21.34	0.09%	1,259,158