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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$22.47$22.47708,300——
2020-12-30$22.27$22.27693,300——
2020-12-29$22.19$22.19977,100——
2020-12-28$22.32$22.32828,400——
2020-12-24$22.38$22.381,794,600——
2020-12-23$22.49$22.49629,400——
2020-12-22$22.64$22.64606,400——
2020-12-21$22.78$22.781,393,800——
2020-12-18$23.00$23.001,855,300——
2020-12-17$22.88$22.881,047,200——
2020-12-16$22.38$22.38926,400——
2020-12-15$23.26$23.26555,800——
2020-12-14$23.17$23.17983,000——
2020-12-11$23.17$23.17806,800——
2020-12-10$23.47$23.471,052,900——
2020-12-09$23.06$23.061,482,100——
2020-12-08$22.58$22.58959,800——
2020-12-07$22.35$22.35791,500——
2020-12-04$22.66$22.66867,700——
2020-12-03$21.50$21.501,000,700——
2020-12-02$21.46$21.461,036,100——
2020-12-01$21.47$21.471,229,800——
2020-11-30$21.93$21.931,491,800——
2020-11-27$22.40$22.40296,100——
2020-11-25$22.49$22.49956,500——
2020-11-24$21.69$21.69697,100——
2020-11-23$21.27$21.27741,000——
2020-11-20$20.93$20.93765,400——
2020-11-19$21.08$21.08665,500——
2020-11-18$21.20$21.20780,300——
2020-11-17$21.61$21.61905,400——
2020-11-16$21.78$21.781,153,400——
2020-11-13$21.13$21.131,384,200——
2020-11-12$19.94$19.941,058,600——
2020-11-11$19.92$19.92779,800——
2020-11-10$20.24$20.24988,600——
2020-11-09$20.45$20.451,645,500——
2020-11-06$20.60$20.602,138,900——
2020-11-05$19.91$19.911,335,200——
2020-11-04$19.29$19.29717,400——
2020-11-03$19.15$19.15836,200——
2020-11-02$18.79$18.79995,000——
2020-10-30$18.37$18.371,838,200——
2020-10-29$18.41$18.411,908,500——
2020-10-28$18.60$18.601,455,400——
2020-10-27$19.18$19.181,152,000——
2020-10-26$19.59$19.591,117,500——
2020-10-23$20.56$20.56455,000——
2020-10-22$20.90$20.90746,200——
2020-10-21$20.61$20.61890,600——
2020-10-20$21.18$21.18940,600——
2020-10-19$21.85$21.851,103,500——
2020-10-16$21.79$21.792,604,200——
2020-10-15$21.31$21.31810,100——
2020-10-14$21.44$21.441,112,200——
2020-10-13$21.61$21.61636,000——
2020-10-12$21.96$21.96552,000——
2020-10-09$22.01$22.01619,900——
2020-10-08$22.38$22.38662,200——
2020-10-07$21.94$21.94557,100——
2020-10-06$21.96$21.961,058,400——
2020-10-05$21.50$21.501,338,000——
2020-10-02$21.70$21.70799,700——
2020-10-01$22.23$22.23931,300——
2020-09-30$22.70$22.70829,200——
2020-09-29$22.81$22.81561,500——
2020-09-28$23.20$23.20739,100——
2020-09-25$23.00$23.00839,200——
2020-09-24$22.74$22.74690,300——
2020-09-23$22.79$22.791,013,900——
2020-09-22$23.38$23.381,472,300——
2020-09-21$22.29$22.292,330,200——
2020-09-18$22.65$22.655,318,400——
2020-09-17$22.30$22.301,160,600——
2020-09-16$22.57$22.572,396,800——
2020-09-15$22.35$22.351,506,900——
2020-09-14$22.66$22.661,541,900——
2020-09-11$22.98$22.98718,700——
2020-09-10$22.68$22.681,064,500——
2020-09-09$22.61$22.611,144,800——
2020-09-08$21.99$21.991,161,200——
2020-09-04$22.55$22.551,239,300——
2020-09-03$22.71$22.711,289,000——
2020-09-02$23.95$23.95745,400——
2020-09-01$23.92$23.92854,800——
2020-08-31$24.35$24.35856,300——
2020-08-28$24.63$24.63605,900——
2020-08-27$24.35$24.35643,200——
2020-08-26$24.61$24.61449,900——
2020-08-25$24.55$24.55589,600——
2020-08-24$24.84$24.84515,100——
2020-08-21$24.45$24.45973,300——
2020-08-20$24.49$24.49590,700——
2020-08-19$24.55$24.55878,600——
2020-08-18$24.10$24.10839,800——
2020-08-17$23.87$23.87840,800——
2020-08-14$24.07$24.07890,200——
2020-08-13$23.93$23.93931,400——
2020-08-12$24.23$24.23826,600——
2020-08-11$24.13$24.131,202,500——
2020-08-10$24.26$24.262,453,000——
2020-08-07$24.58$24.585,368,800——
2020-08-06$20.69$20.691,822,300——
2020-08-05$20.57$20.571,476,500——
2020-08-04$21.56$21.56983,900——
2020-08-03$21.72$21.721,471,900——
2020-07-31$21.00$21.001,058,200——
2020-07-30$20.60$20.60491,400——
2020-07-29$20.71$20.71659,000——
2020-07-28$20.34$20.34653,300——
2020-07-27$20.59$20.59614,200——
2020-07-24$20.31$20.31681,900——
2020-07-23$20.48$20.48896,800——
2020-07-22$20.53$20.53864,900——
2020-07-21$20.53$20.531,230,200——
2020-07-20$20.16$20.16890,400——
2020-07-17$19.73$19.73690,900——
2020-07-16$19.79$19.79662,000——
2020-07-15$20.13$20.131,736,200——
2020-07-14$19.33$19.331,158,800——
2020-07-13$19.32$19.321,164,100——
2020-07-10$19.66$19.66729,700——
2020-07-09$19.72$19.72735,200——
2020-07-08$19.75$19.75744,200——
2020-07-07$19.52$19.521,676,100——
2020-07-06$20.64$20.641,771,100——
2020-07-02$20.80$20.801,010,600——
2020-07-01$20.59$20.591,148,800——
2020-06-30$20.80$20.80669,200——
2020-06-29$20.94$20.941,327,500——
2020-06-26$20.31$20.311,362,600——
2020-06-25$20.47$20.47892,900——
2020-06-24$20.07$20.07824,200——
2020-06-23$20.41$20.411,115,700——
2020-06-22$20.22$20.221,617,200——
2020-06-19$20.33$20.332,084,500——
2020-06-18$20.54$20.541,264,200——
2020-06-17$20.45$20.451,637,100——
2020-06-16$20.92$20.921,396,000——
2020-06-15$20.91$20.911,653,600——
2020-06-12$21.15$21.151,690,800——
2020-06-11$21.26$21.263,124,900——
2020-06-10$23.63$23.6310,820,300——
2020-06-09$22.15$22.151,006,200——
2020-06-08$22.60$22.601,212,000——
2020-06-05$22.13$22.13873,300——
2020-06-04$21.75$21.75813,100——
2020-06-03$21.72$21.721,012,000——
2020-06-02$21.72$21.72814,600——
2020-06-01$21.47$21.47713,500——
2020-05-29$21.41$21.411,044,400——
2020-05-28$21.08$21.08638,600——
2020-05-27$22.12$22.121,196,300——
2020-05-26$21.01$21.01897,300——
2020-05-22$20.36$20.36816,200——
2020-05-21$20.58$20.581,407,900——
2020-05-20$20.38$20.38824,200——
2020-05-19$20.07$20.07592,900——
2020-05-18$20.60$20.601,222,300——
2020-05-15$19.58$19.581,167,800——
2020-05-14$19.99$19.991,225,400——
2020-05-13$19.98$19.981,335,100——
2020-05-12$21.18$21.181,365,200——
2020-05-11$22.96$22.961,588,300——
2020-05-08$23.58$23.582,615,100——
2020-05-07$23.70$23.701,909,500——
2020-05-06$22.94$22.941,069,500——
2020-05-05$22.87$22.87715,200——
2020-05-04$23.14$23.14776,000——
2020-05-01$23.60$23.60853,700——
2020-04-30$24.59$24.59674,000——
2020-04-29$25.39$25.391,430,400——
2020-04-28$24.05$24.05901,900——
2020-04-27$23.94$23.94681,900——
2020-04-24$23.15$23.15440,900——
2020-04-23$22.56$22.56570,800——
2020-04-22$22.35$22.35487,300——
2020-04-21$21.86$21.86741,100——
2020-04-20$22.72$22.72571,200——
2020-04-17$22.66$22.661,107,300——
2020-04-16$22.99$22.991,615,800——
2020-04-15$22.44$22.441,076,700——
2020-04-14$22.56$22.56575,800——
2020-04-13$22.20$22.20712,800——
2020-04-09$22.40$22.40914,100——
2020-04-08$22.31$22.311,328,300——
2020-04-07$21.32$21.321,059,000——
2020-04-06$21.91$21.912,186,600——
2020-04-03$20.62$20.621,415,200——
2020-04-02$20.44$20.441,613,500——
2020-04-01$19.73$19.731,012,600——
2020-03-31$20.49$20.491,509,900——
2020-03-30$20.76$20.76986,600——
2020-03-27$20.41$20.411,250,900——
2020-03-26$20.71$20.71995,600——
2020-03-25$19.90$19.901,341,600——
2020-03-24$19.93$19.931,211,100——
2020-03-23$18.15$18.152,278,200——
2020-03-20$19.41$19.412,054,300——
2020-03-19$18.92$18.921,571,600——
2020-03-18$18.60$18.602,162,100——
2020-03-17$20.79$20.792,210,000——
2020-03-16$19.74$19.742,259,800——
2020-03-13$21.39$21.392,440,900——
2020-03-12$19.00$19.002,818,100——
2020-03-11$19.84$19.842,502,000——
2020-03-10$20.59$20.592,211,100——
2020-03-09$20.48$20.482,757,100——
2020-03-06$21.30$21.302,599,700——
2020-03-05$20.64$20.642,761,700——
2020-03-04$21.08$21.081,830,200——
2020-03-03$20.30$20.302,143,800——
2020-03-02$20.87$20.871,510,600——
2020-02-28$19.94$19.941,599,000——
2020-02-27$19.46$19.461,483,900——
2020-02-26$20.35$20.351,756,000——
2020-02-25$20.93$20.931,384,200——
2020-02-24$21.99$21.991,552,400——
2020-02-21$22.84$22.84761,800——
2020-02-20$22.95$22.95764,000——
2020-02-19$22.54$22.54983,800——
2020-02-18$22.83$22.83937,900——
2020-02-14$23.20$23.201,136,300——
2020-02-13$22.99$22.991,457,100——
2020-02-12$23.36$23.361,764,200——
2020-02-11$23.01$23.012,098,900——
2020-02-10$23.33$23.331,600,600——
2020-02-07$23.41$23.414,184,700——
2020-02-06$25.38$25.382,158,700——
2020-02-05$24.67$24.672,532,700——
2020-02-04$24.23$24.232,146,100——
2020-02-03$23.98$23.982,454,900——
2020-01-31$24.34$24.341,641,700——
2020-01-30$25.40$25.40972,600——
2020-01-29$25.70$25.701,343,400——
2020-01-28$25.63$25.63639,000——
2020-01-27$25.58$25.58845,600——
2020-01-24$26.47$26.47906,600——
2020-01-23$26.63$26.63645,300——
2020-01-22$26.80$26.801,129,900——
2020-01-21$26.53$26.53945,100——
2020-01-17$26.37$26.371,572,900——
2020-01-16$27.25$27.25779,800——
2020-01-15$27.29$27.29646,600——
2020-01-14$27.02$27.02607,900——
2020-01-13$27.03$27.03640,800——
2020-01-10$26.52$26.521,273,600——
2020-01-09$26.64$26.64938,700——
2020-01-08$26.67$26.671,033,700——
2020-01-07$26.39$26.39809,600——
2020-01-06$26.59$26.59920,800——
2020-01-03$26.34$26.34623,600——
2020-01-02$26.68$26.68944,100——