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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$26.77$26.77785,300——
2019-12-30$26.39$26.39755,200——
2019-12-27$26.61$26.61559,400——
2019-12-26$26.62$26.621,168,800——
2019-12-24$26.84$26.84296,200——
2019-12-23$26.99$26.99551,700——
2019-12-20$26.73$26.732,689,000——
2019-12-19$26.81$26.81897,100——
2019-12-18$26.18$26.18773,400——
2019-12-17$26.13$26.13872,600——
2019-12-16$26.72$26.72995,200——
2019-12-13$26.48$26.48997,300——
2019-12-12$26.86$26.862,115,700——
2019-12-11$25.36$25.361,558,100——
2019-12-10$25.80$25.801,410,400——
2019-12-09$26.00$26.00775,700——
2019-12-06$26.29$26.291,187,800——
2019-12-05$25.70$25.701,781,600——
2019-12-04$25.85$25.85936,200——
2019-12-03$25.93$25.93918,700——
2019-12-02$26.49$26.491,084,200——
2019-11-29$26.56$26.56250,700——
2019-11-27$26.92$26.92518,800——
2019-11-26$27.04$27.041,031,300——
2019-11-25$26.83$26.833,280,600——
2019-11-22$26.70$26.701,446,300——
2019-11-21$25.90$25.901,466,200——
2019-11-20$27.19$27.193,153,300——
2019-11-19$26.87$26.871,746,400——
2019-11-18$26.37$26.371,553,500——
2019-11-15$26.64$26.641,508,600——
2019-11-14$26.51$26.512,702,200——
2019-11-13$25.23$25.232,500,900——
2019-11-12$25.86$25.862,691,800——
2019-11-11$26.44$26.443,375,500——
2019-11-08$25.41$25.4112,391,500——
2019-11-07$31.12$31.122,107,700——
2019-11-06$30.25$30.251,161,500——
2019-11-05$30.45$30.45789,500——
2019-11-04$30.71$30.71566,100——
2019-11-01$30.31$30.31841,800——
2019-10-31$29.93$29.93481,500——
2019-10-30$30.45$30.45656,500——
2019-10-29$30.59$30.591,157,200——
2019-10-28$30.09$30.091,370,300——
2019-10-25$29.44$29.441,001,300——
2019-10-24$28.80$28.80815,400——
2019-10-23$28.63$28.631,681,100——
2019-10-22$28.24$28.241,404,300——
2019-10-21$28.78$28.78713,300——
2019-10-18$28.57$28.57692,100——
2019-10-17$29.09$29.09787,900——
2019-10-16$29.69$29.69452,100——
2019-10-15$29.92$29.92636,500——
2019-10-14$29.64$29.64517,300——
2019-10-11$29.64$29.64555,700——
2019-10-10$28.90$28.90853,700——
2019-10-09$28.80$28.80557,800——
2019-10-08$28.69$28.69949,000——
2019-10-07$29.62$29.62669,600——
2019-10-04$29.87$29.87795,900——
2019-10-03$29.61$29.611,441,000——
2019-10-02$29.70$29.701,081,000——
2019-10-01$30.02$30.021,095,300——
2019-09-30$31.00$31.00606,100——
2019-09-27$30.89$30.89632,000——
2019-09-26$31.69$31.69639,900——
2019-09-25$31.62$31.62917,900——
2019-09-24$30.87$30.87907,700——
2019-09-23$31.77$31.77787,200——
2019-09-20$31.63$31.631,983,600——
2019-09-19$31.82$31.82858,900——
2019-09-18$32.05$32.05687,400——
2019-09-17$32.20$32.20925,300——
2019-09-16$33.15$33.15550,800——
2019-09-13$32.76$32.76887,400——
2019-09-12$33.27$33.27844,800——
2019-09-11$34.09$34.09963,600——
2019-09-10$34.31$34.311,526,200——
2019-09-09$33.32$33.321,711,800——
2019-09-06$32.22$32.221,404,500——
2019-09-05$31.55$31.551,580,900——
2019-09-04$30.35$30.35765,000——
2019-09-03$29.92$29.92657,800——
2019-08-30$30.87$30.87624,700——
2019-08-29$30.57$30.57859,600——
2019-08-28$29.81$29.811,020,800——
2019-08-27$30.16$30.161,220,600——
2019-08-26$31.06$31.061,202,400——
2019-08-23$31.28$31.28734,600——
2019-08-22$32.23$32.23571,800——
2019-08-21$31.81$31.811,046,000——
2019-08-20$31.84$31.84740,400——
2019-08-19$33.22$33.22824,200——
2019-08-16$33.28$33.28604,200——
2019-08-15$32.78$32.78496,800——
2019-08-14$32.69$32.691,363,100——
2019-08-13$33.85$33.851,067,300——
2019-08-12$33.69$33.691,338,900——
2019-08-09$35.56$35.561,511,500——
2019-08-08$35.43$35.431,766,700——
2019-08-07$34.02$34.021,526,800——
2019-08-06$33.48$33.481,499,200——
2019-08-05$33.10$33.102,015,400——
2019-08-02$32.99$32.992,221,800——
2019-08-01$35.69$35.691,765,700——
2019-07-31$36.62$36.621,286,200——
2019-07-30$37.25$37.25840,000——
2019-07-29$36.60$36.60604,100——
2019-07-26$36.55$36.55420,800——
2019-07-25$36.57$36.57552,000——
2019-07-24$36.66$36.661,451,500——
2019-07-23$35.23$35.231,906,000——
2019-07-22$34.51$34.511,465,500——
2019-07-19$35.15$35.15772,700——
2019-07-18$35.52$35.52643,300——
2019-07-17$35.73$35.73423,600——
2019-07-16$36.00$36.00565,000——
2019-07-15$36.25$36.25773,900——
2019-07-12$36.64$36.64506,500——
2019-07-11$36.24$36.24741,300——
2019-07-10$36.56$36.56588,000——
2019-07-09$36.65$36.65681,700——
2019-07-08$36.52$36.521,230,100——
2019-07-05$37.25$37.25397,300——
2019-07-03$37.32$37.32878,500——
2019-07-02$36.84$36.84806,500——
2019-07-01$36.73$36.731,768,700——
2019-06-28$35.85$35.851,501,100——
2019-06-27$35.51$35.51904,300——
2019-06-26$34.98$34.98826,000——
2019-06-25$34.46$34.461,094,300——
2019-06-24$34.67$34.671,019,100——
2019-06-21$34.54$34.545,662,900——
2019-06-20$34.70$34.701,306,600——
2019-06-19$34.99$34.991,094,300——
2019-06-18$34.73$34.731,456,800——
2019-06-17$34.30$34.302,098,800——
2019-06-14$35.32$35.32938,000——
2019-06-13$36.34$36.34819,800——
2019-06-12$36.05$36.051,322,800——
2019-06-11$35.56$35.561,433,000——
2019-06-10$35.97$35.97993,200——
2019-06-07$35.99$35.991,256,800——
2019-06-06$36.21$36.211,334,600——
2019-06-05$35.91$35.91952,800——
2019-06-04$35.32$35.321,057,400——
2019-06-03$34.62$34.621,453,200——
2019-05-31$34.34$34.341,223,500——
2019-05-30$35.05$35.051,390,900——
2019-05-29$34.27$34.271,027,300——
2019-05-28$34.41$34.411,090,300——
2019-05-24$34.41$34.41850,400——
2019-05-23$34.68$34.681,264,000——
2019-05-22$35.35$35.35745,400——
2019-05-21$35.74$35.741,357,600——
2019-05-20$35.41$35.411,182,400——
2019-05-17$36.05$36.05910,200——
2019-05-16$36.94$36.94894,400——
2019-05-15$36.79$36.79753,000——
2019-05-14$36.86$36.86714,700——
2019-05-13$36.33$36.331,083,900——
2019-05-10$38.10$38.101,533,100——
2019-05-09$37.71$37.711,121,700——
2019-05-08$38.57$38.571,585,700——
2019-05-07$37.89$37.891,832,400——
2019-05-06$39.79$39.793,052,700——
2019-05-03$39.33$39.336,209,400——
2019-05-02$43.72$43.721,732,500——
2019-05-01$44.29$44.291,262,800——
2019-04-30$45.47$45.47745,000——
2019-04-29$46.02$46.02683,000——
2019-04-26$45.75$45.75498,500——
2019-04-25$45.12$45.12647,100——
2019-04-24$45.47$45.47387,600——
2019-04-23$45.61$45.61549,100——
2019-04-22$45.11$45.11615,200——
2019-04-18$44.99$44.99910,100——
2019-04-17$44.42$44.42883,300——
2019-04-16$44.31$44.31675,700——
2019-04-15$43.99$43.99576,100——
2019-04-12$44.02$44.02435,900——
2019-04-11$43.81$43.81965,800——
2019-04-10$43.98$43.98575,000——
2019-04-09$43.49$43.49696,900——
2019-04-08$43.86$43.86575,500——
2019-04-05$43.80$43.80954,500——
2019-04-04$43.23$43.231,408,100——
2019-04-03$44.00$44.003,133,600——
2019-04-02$43.75$43.752,572,900——
2019-04-01$43.63$43.63967,900——
2019-03-29$43.65$43.651,893,800——
2019-03-28$43.71$43.71842,300——
2019-03-27$43.79$43.791,394,500——
2019-03-26$44.36$44.36824,300——
2019-03-25$43.76$43.761,152,400——
2019-03-22$43.89$43.891,001,300——
2019-03-21$45.87$45.871,272,300——
2019-03-20$45.38$45.381,865,600——
2019-03-19$48.32$48.32577,300——
2019-03-18$47.75$47.75580,000——
2019-03-15$47.94$47.94900,600——
2019-03-14$47.94$47.94596,100——
2019-03-13$48.09$48.09829,200——
2019-03-12$48.03$48.03471,000——
2019-03-11$47.90$47.90899,200——
2019-03-08$47.46$47.46981,800——
2019-03-07$47.55$47.551,027,100——
2019-03-06$47.77$47.771,231,800——
2019-03-05$48.30$48.30800,300——
2019-03-04$48.23$48.231,395,100——
2019-03-01$49.28$49.281,200,400——
2019-02-28$48.37$48.371,080,700——
2019-02-27$48.34$48.341,430,600——
2019-02-26$47.26$47.26897,300——
2019-02-25$46.97$46.97926,900——
2019-02-22$46.89$46.89778,800——
2019-02-21$46.51$46.511,062,400——
2019-02-20$46.43$46.43884,000——
2019-02-19$46.26$46.26888,200——
2019-02-15$46.45$46.45955,400——
2019-02-14$46.07$46.071,689,600——
2019-02-13$46.31$46.31980,900——
2019-02-12$46.35$46.351,370,800——
2019-02-11$46.28$46.281,830,900——
2019-02-08$45.86$45.862,923,000——
2019-02-07$46.00$46.002,219,700——
2019-02-06$46.74$46.741,158,200——
2019-02-05$46.22$46.221,474,200——
2019-02-04$45.86$45.861,132,800——
2019-02-01$45.00$45.001,180,700——
2019-01-31$44.38$44.381,816,500——
2019-01-30$44.26$44.261,053,500——
2019-01-29$43.96$43.96726,700——
2019-01-28$44.15$44.15910,100——
2019-01-25$44.33$44.331,251,900——
2019-01-24$44.02$44.02889,900——
2019-01-23$43.59$43.591,032,500——
2019-01-22$43.36$43.361,094,700——
2019-01-18$43.98$43.981,573,800——
2019-01-17$43.32$43.321,266,800——
2019-01-16$42.86$42.862,289,600——
2019-01-15$41.72$41.721,537,800——
2019-01-14$40.09$40.091,248,500——
2019-01-11$40.11$40.111,045,000——
2019-01-10$40.04$40.04762,200——
2019-01-09$39.99$39.99796,700——
2019-01-08$39.92$39.921,267,800——
2019-01-07$39.17$39.17675,400——
2019-01-04$38.41$38.411,369,200——
2019-01-03$36.99$36.991,101,700——
2019-01-02$37.75$37.751,220,700——