NYSE:TDC | Historical Stock Price | TERADATA CORP /DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-10-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.18$16.59$24.60$36.50$54.14$80.312007-10-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$61.89$61.89920,600——
2012-12-28$60.69$60.69597,100——
2012-12-27$61.26$61.26857,200——
2012-12-26$61.11$61.11610,000——
2012-12-24$62.22$62.22374,300——
2012-12-21$62.40$62.401,871,800——
2012-12-20$62.73$62.731,145,600——
2012-12-19$62.50$62.502,056,900——
2012-12-18$62.72$62.721,773,100——
2012-12-17$60.99$60.991,756,300——
2012-12-14$59.43$59.431,228,500——
2012-12-13$60.01$60.011,294,700——
2012-12-12$61.19$61.192,189,900——
2012-12-11$60.94$60.942,200,600——
2012-12-10$58.63$58.631,171,000——
2012-12-07$58.19$58.191,052,400——
2012-12-06$58.70$58.702,091,300——
2012-12-05$57.94$57.943,457,600——
2012-12-04$58.10$58.101,909,500——
2012-12-03$58.52$58.522,076,900——
2012-11-30$59.48$59.481,955,600——
2012-11-29$59.79$59.794,256,600——
2012-11-28$59.27$59.273,473,600——
2012-11-27$61.55$61.551,191,400——
2012-11-26$62.13$62.131,479,300——
2012-11-23$62.28$62.28734,700——
2012-11-21$61.18$61.181,493,100——
2012-11-20$61.44$61.442,258,400——
2012-11-19$61.97$61.972,398,900——
2012-11-16$62.44$62.441,712,500——
2012-11-15$62.21$62.213,557,700——
2012-11-14$63.78$63.781,437,400——
2012-11-13$64.18$64.182,120,800——
2012-11-12$63.77$63.771,323,300——
2012-11-09$63.33$63.331,814,400——
2012-11-08$63.27$63.272,091,500——
2012-11-07$63.11$63.112,469,300——
2012-11-06$64.18$64.182,594,800——
2012-11-05$63.60$63.602,184,200——
2012-11-02$63.08$63.083,244,200——
2012-11-01$63.75$63.758,832,700——
2012-10-31$68.31$68.313,041,900——
2012-10-26$67.70$67.701,383,800——
2012-10-25$67.83$67.832,881,300——
2012-10-24$68.67$68.673,137,400——
2012-10-23$71.35$71.351,554,300——
2012-10-22$71.56$71.561,045,300——
2012-10-19$72.29$72.291,495,600——
2012-10-18$73.90$73.90832,000——
2012-10-17$74.45$74.451,856,500——
2012-10-16$75.54$75.541,064,600——
2012-10-15$75.00$75.001,017,300——
2012-10-12$74.59$74.591,392,300——
2012-10-11$73.00$73.001,306,000——
2012-10-10$72.72$72.721,477,300——
2012-10-09$72.17$72.172,113,600——
2012-10-08$74.36$74.361,257,500——
2012-10-05$75.67$75.671,712,900——
2012-10-04$74.34$74.343,489,600——
2012-10-03$76.06$76.061,006,800——
2012-10-02$75.92$75.921,030,900——
2012-10-01$74.47$74.471,437,700——
2012-09-28$75.41$75.411,297,700——
2012-09-27$76.20$76.20969,500——
2012-09-26$73.46$73.461,228,400——
2012-09-25$74.62$74.62954,600——
2012-09-24$75.25$75.251,151,100——
2012-09-21$77.04$77.041,706,400——
2012-09-20$76.08$76.081,217,600——
2012-09-19$76.36$76.36785,400——
2012-09-18$75.92$75.92869,900——
2012-09-17$76.21$76.211,730,900——
2012-09-14$75.24$75.243,075,200——
2012-09-13$74.95$74.951,865,600——
2012-09-12$75.02$75.021,122,700——
2012-09-11$75.14$75.142,901,400——
2012-09-10$74.63$74.633,730,600——
2012-09-07$80.20$80.201,414,900——
2012-09-06$80.62$80.621,466,300——
2012-09-05$78.35$78.351,735,000——
2012-09-04$77.42$77.421,215,700——
2012-08-31$76.38$76.381,398,500——
2012-08-30$76.49$76.491,198,000——
2012-08-29$77.77$77.771,742,200——
2012-08-28$76.27$76.271,247,900——
2012-08-27$76.09$76.091,147,100——
2012-08-24$75.47$75.471,458,900——
2012-08-23$74.55$74.551,640,200——
2012-08-22$74.71$74.71849,800——
2012-08-21$75.37$75.371,044,400——
2012-08-20$75.23$75.231,437,000——
2012-08-17$76.09$76.091,174,300——
2012-08-16$75.67$75.671,250,100——
2012-08-15$75.40$75.40982,600——
2012-08-14$75.48$75.481,139,100——
2012-08-13$75.98$75.981,097,600——
2012-08-10$75.70$75.701,146,900——
2012-08-09$75.12$75.121,274,300——
2012-08-08$74.44$74.441,536,700——
2012-08-07$73.80$73.801,859,700——
2012-08-06$72.15$72.151,429,700——
2012-08-03$72.70$72.702,545,200——
2012-08-02$67.30$67.304,446,900——
2012-08-01$66.10$66.101,957,800——
2012-07-31$67.62$67.621,410,400——
2012-07-30$67.66$67.661,304,600——
2012-07-27$68.26$68.261,722,300——
2012-07-26$67.93$67.931,138,800——
2012-07-25$65.77$65.77748,100——
2012-07-24$65.55$65.55733,000——
2012-07-23$66.37$66.37931,500——
2012-07-20$66.97$66.971,384,300——
2012-07-19$68.30$68.303,113,500——
2012-07-18$66.92$66.921,802,500——
2012-07-17$65.17$65.171,294,400——
2012-07-16$64.62$64.621,374,700——
2012-07-13$65.59$65.591,843,200——
2012-07-12$64.84$64.843,146,700——
2012-07-11$62.85$62.851,558,800——
2012-07-10$62.79$62.792,732,500——
2012-07-09$65.41$65.413,787,000——
2012-07-06$65.01$65.014,573,700——
2012-07-05$72.62$72.621,557,300——
2012-07-03$72.42$72.42906,400——
2012-07-02$71.88$71.881,044,000——
2012-06-29$72.01$72.011,946,400——
2012-06-28$68.03$68.031,479,400——
2012-06-27$69.66$69.661,305,500——
2012-06-26$68.96$68.962,013,700——
2012-06-25$70.10$70.101,642,500——
2012-06-22$71.38$71.381,421,800——
2012-06-21$69.70$69.701,263,100——
2012-06-20$72.26$72.261,250,700——
2012-06-19$72.97$72.971,161,800——
2012-06-18$72.77$72.771,284,700——
2012-06-15$72.11$72.112,241,800——
2012-06-14$69.29$69.291,094,300——
2012-06-13$68.52$68.521,311,400——
2012-06-12$68.69$68.69964,100——
2012-06-11$67.87$67.871,201,500——
2012-06-08$68.66$68.66908,500——
2012-06-07$68.19$68.191,644,700——
2012-06-06$69.04$69.042,008,300——
2012-06-05$66.74$66.742,050,100——
2012-06-04$65.21$65.212,495,100——
2012-06-01$64.64$64.643,537,900——
2012-05-31$66.48$66.484,231,600——
2012-05-30$69.82$69.821,223,500——
2012-05-29$71.61$71.611,175,700——
2012-05-25$70.54$70.541,524,200——
2012-05-24$69.97$69.972,084,800——
2012-05-23$70.47$70.471,773,600——
2012-05-22$69.58$69.582,399,700——
2012-05-21$68.09$68.093,043,300——
2012-05-18$65.38$65.382,430,200——
2012-05-17$66.33$66.333,111,700——
2012-05-16$67.85$67.852,194,300——
2012-05-15$69.61$69.612,241,800——
2012-05-14$69.60$69.602,376,900——
2012-05-11$71.14$71.142,180,900——
2012-05-10$71.25$71.252,906,800——
2012-05-09$72.35$72.352,253,600——
2012-05-08$71.33$71.333,477,100——
2012-05-07$72.19$72.193,000,000——
2012-05-04$73.14$73.143,527,400——
2012-05-03$77.14$77.145,386,400——
2012-05-02$72.19$72.192,438,600——
2012-05-01$71.09$71.092,332,800——
2012-04-30$69.78$69.781,077,300——
2012-04-27$70.88$70.881,659,000——
2012-04-26$70.40$70.401,299,900——
2012-04-25$69.04$69.041,059,700——
2012-04-24$66.81$66.811,308,900——
2012-04-23$68.46$68.461,072,700——
2012-04-20$68.90$68.901,005,700——
2012-04-19$68.96$68.96983,000——
2012-04-18$69.66$69.661,258,000——
2012-04-17$69.41$69.411,330,000——
2012-04-16$67.39$67.391,421,000——
2012-04-13$69.02$69.021,259,500——
2012-04-12$68.90$68.901,318,800——
2012-04-11$67.52$67.521,445,400——
2012-04-10$66.16$66.161,196,100——
2012-04-09$67.30$67.301,026,100——
2012-04-05$68.10$68.10912,000——
2012-04-04$67.80$67.801,629,300——
2012-04-03$69.83$69.831,195,400——
2012-04-02$69.04$69.041,139,900——
2012-03-30$68.15$68.151,577,000——
2012-03-29$68.11$68.111,152,200——
2012-03-28$67.94$67.941,344,200——
2012-03-27$68.46$68.46817,200——
2012-03-26$69.38$69.38898,000——
2012-03-23$68.62$68.62769,000——
2012-03-22$68.10$68.101,459,700——
2012-03-21$68.22$68.221,400,000——
2012-03-20$66.78$66.781,250,200——
2012-03-19$68.28$68.281,200,100——
2012-03-16$68.24$68.241,238,300——
2012-03-15$68.08$68.081,012,200——
2012-03-14$67.60$67.60945,800——
2012-03-13$67.32$67.321,129,600——
2012-03-12$66.39$66.39797,000——
2012-03-09$66.41$66.41832,200——
2012-03-08$66.16$66.161,040,800——
2012-03-07$65.54$65.541,517,900——
2012-03-06$63.62$63.621,670,600——
2012-03-05$65.12$65.121,261,200——
2012-03-02$66.59$66.591,489,700——
2012-03-01$67.02$67.02997,500——
2012-02-29$66.55$66.551,510,100——
2012-02-28$65.92$65.921,185,300——
2012-02-27$65.68$65.681,456,800——
2012-02-24$65.48$65.482,188,900——
2012-02-23$63.64$63.641,331,800——
2012-02-22$64.02$64.022,056,200——
2012-02-21$62.19$62.191,114,700——
2012-02-17$62.63$62.631,530,500——
2012-02-16$62.49$62.491,561,700——
2012-02-15$61.75$61.751,637,400——
2012-02-14$62.16$62.161,337,900——
2012-02-13$61.62$61.622,043,400——
2012-02-10$62.06$62.063,262,200——
2012-02-09$63.94$63.945,607,100——
2012-02-08$58.04$58.041,935,700——
2012-02-07$57.86$57.862,373,200——
2012-02-06$56.87$56.871,585,800——
2012-02-03$56.84$56.842,583,200——
2012-02-02$54.27$54.271,092,300——
2012-02-01$54.32$54.321,396,500——
2012-01-31$53.56$53.561,369,400——
2012-01-30$53.30$53.301,109,000——
2012-01-27$53.37$53.371,181,700——
2012-01-26$52.98$52.981,136,600——
2012-01-25$54.01$54.011,613,300——
2012-01-24$53.23$53.231,333,400——
2012-01-23$52.88$52.881,357,400——
2012-01-20$52.53$52.531,859,000——
2012-01-19$52.61$52.611,716,200——
2012-01-18$51.22$51.221,638,600——
2012-01-17$49.68$49.681,396,400——
2012-01-13$48.80$48.801,188,100——
2012-01-12$48.42$48.421,212,400——
2012-01-11$48.04$48.041,554,500——
2012-01-10$48.49$48.491,772,100——
2012-01-09$48.55$48.551,858,100——
2012-01-06$47.37$47.372,040,100——
2012-01-05$49.03$49.031,716,200——
2012-01-04$49.45$49.451,525,500——
2012-01-03$49.53$49.531,501,100——