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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$42.47$42.47521,400——
2021-12-30$43.24$43.24462,200——
2021-12-29$43.83$43.83356,300——
2021-12-28$44.05$44.05455,600——
2021-12-27$44.44$44.44491,400——
2021-12-23$44.11$44.11428,900——
2021-12-22$43.08$43.08450,900——
2021-12-21$43.12$43.12665,600——
2021-12-20$42.25$42.25868,000——
2021-12-17$42.76$42.761,944,800——
2021-12-16$41.93$41.93723,100——
2021-12-15$43.14$43.14628,300——
2021-12-14$42.02$42.02830,500——
2021-12-13$41.89$41.89884,400——
2021-12-10$42.56$42.56693,100——
2021-12-09$42.85$42.85936,300——
2021-12-08$43.93$43.93621,900——
2021-12-07$43.57$43.571,100,100——
2021-12-06$42.10$42.101,202,600——
2021-12-03$41.42$41.421,479,900——
2021-12-02$42.76$42.76986,100——
2021-12-01$42.66$42.661,314,500——
2021-11-30$43.42$43.421,650,800——
2021-11-29$45.16$45.16819,700——
2021-11-26$44.39$44.39446,500——
2021-11-24$45.01$45.01701,800——
2021-11-23$44.22$44.221,152,000——
2021-11-22$43.99$43.991,642,500——
2021-11-19$45.50$45.501,156,400——
2021-11-18$45.94$45.941,136,500——
2021-11-17$47.76$47.761,691,800——
2021-11-16$47.36$47.361,484,200——
2021-11-15$49.11$49.11772,200——
2021-11-12$48.62$48.621,036,900——
2021-11-11$48.93$48.93993,500——
2021-11-10$48.28$48.28943,500——
2021-11-09$50.38$50.381,018,200——
2021-11-08$50.38$50.381,657,700——
2021-11-05$48.84$48.845,162,900——
2021-11-04$56.89$56.891,539,600——
2021-11-03$56.53$56.531,013,000——
2021-11-02$56.07$56.07821,200——
2021-11-01$56.34$56.34623,100——
2021-10-29$56.56$56.56613,900——
2021-10-28$56.12$56.12499,300——
2021-10-27$55.39$55.39488,800——
2021-10-26$57.48$57.48743,200——
2021-10-25$58.89$58.89627,800——
2021-10-22$58.80$58.80824,300——
2021-10-21$57.73$57.73423,400——
2021-10-20$57.09$57.09334,300——
2021-10-19$56.93$56.93533,400——
2021-10-18$57.83$57.83479,600——
2021-10-15$57.48$57.48504,000——
2021-10-14$57.53$57.53460,000——
2021-10-13$56.70$56.70514,700——
2021-10-12$56.28$56.281,454,000——
2021-10-11$54.72$54.72761,400——
2021-10-08$55.18$55.18497,000——
2021-10-07$55.82$55.82808,300——
2021-10-06$55.08$55.08983,200——
2021-10-05$55.15$55.151,201,100——
2021-10-04$56.41$56.411,179,300——
2021-10-01$57.86$57.861,188,600——
2021-09-30$57.35$57.352,205,700——
2021-09-29$56.59$56.59958,100——
2021-09-28$55.50$55.50917,700——
2021-09-27$55.65$55.65853,700——
2021-09-24$55.40$55.40761,000——
2021-09-23$54.18$54.18591,000——
2021-09-22$52.94$52.94630,100——
2021-09-21$52.13$52.131,139,700——
2021-09-20$52.99$52.991,740,500——
2021-09-17$50.61$50.611,593,300——
2021-09-16$51.26$51.26618,000——
2021-09-15$51.18$51.18892,100——
2021-09-14$50.09$50.091,366,200——
2021-09-13$50.46$50.461,498,900——
2021-09-10$51.11$51.113,480,400——
2021-09-09$56.38$56.38962,000——
2021-09-08$55.70$55.70827,700——
2021-09-07$56.14$56.14599,600——
2021-09-03$57.04$57.04530,800——
2021-09-02$56.90$56.901,221,200——
2021-09-01$54.66$54.66927,300——
2021-08-31$54.69$54.691,244,100——
2021-08-30$53.80$53.80443,500——
2021-08-27$54.24$54.24713,900——
2021-08-26$52.83$52.83781,400——
2021-08-25$53.91$53.91604,400——
2021-08-24$53.28$53.28661,800——
2021-08-23$52.83$52.83753,400——
2021-08-20$52.41$52.41957,200——
2021-08-19$51.02$51.02730,700——
2021-08-18$51.88$51.88569,600——
2021-08-17$53.10$53.10931,500——
2021-08-16$54.40$54.40792,300——
2021-08-13$55.13$55.131,887,100——
2021-08-12$52.55$52.55657,400——
2021-08-11$51.72$51.72719,800——
2021-08-10$51.34$51.341,181,600——
2021-08-09$48.97$48.97726,100——
2021-08-06$48.29$48.291,698,300——
2021-08-05$50.64$50.64815,100——
2021-08-04$49.85$49.85575,900——
2021-08-03$51.32$51.321,178,000——
2021-08-02$49.95$49.951,120,200——
2021-07-30$49.66$49.66473,000——
2021-07-29$49.93$49.93586,200——
2021-07-28$50.45$50.45591,200——
2021-07-27$50.17$50.171,017,200——
2021-07-26$50.57$50.57645,700——
2021-07-23$49.25$49.25553,500——
2021-07-22$49.05$49.05757,400——
2021-07-21$48.47$48.47656,600——
2021-07-20$46.71$46.71671,500——
2021-07-19$45.31$45.311,031,000——
2021-07-16$44.09$44.091,693,400——
2021-07-15$47.12$47.12632,700——
2021-07-14$47.02$47.02758,000——
2021-07-13$47.77$47.77532,400——
2021-07-12$48.22$48.22674,400——
2021-07-09$49.41$49.41696,900——
2021-07-08$48.12$48.12840,700——
2021-07-07$48.76$48.76764,400——
2021-07-06$47.77$47.771,228,400——
2021-07-02$49.16$49.16736,100——
2021-07-01$49.09$49.091,109,100——
2021-06-30$49.97$49.97602,200——
2021-06-29$50.74$50.74533,000——
2021-06-28$50.81$50.81662,400——
2021-06-25$51.22$51.221,401,000——
2021-06-24$50.28$50.28802,400——
2021-06-23$48.96$48.961,090,100——
2021-06-22$46.84$46.842,505,900——
2021-06-21$45.00$45.00740,900——
2021-06-18$44.84$44.841,342,700——
2021-06-17$46.65$46.65376,800——
2021-06-16$46.89$46.89601,400——
2021-06-15$46.72$46.72999,000——
2021-06-14$47.05$47.05667,300——
2021-06-11$47.75$47.75416,100——
2021-06-10$47.74$47.74549,600——
2021-06-09$47.75$47.75515,800——
2021-06-08$49.14$49.14663,300——
2021-06-07$50.13$50.13902,500——
2021-06-04$48.72$48.72527,200——
2021-06-03$48.90$48.90532,800——
2021-06-02$50.19$50.191,297,400——
2021-06-01$48.55$48.55677,900——
2021-05-28$47.87$47.87443,300——
2021-05-27$48.61$48.61892,700——
2021-05-26$46.47$46.47686,100——
2021-05-25$46.56$46.561,316,600——
2021-05-24$46.43$46.43868,500——
2021-05-21$44.73$44.73776,800——
2021-05-20$44.12$44.12730,000——
2021-05-19$42.85$42.85846,200——
2021-05-18$42.51$42.51806,400——
2021-05-17$42.07$42.07668,800——
2021-05-14$41.30$41.30851,600——
2021-05-13$39.62$39.621,222,100——
2021-05-12$38.91$38.91921,600——
2021-05-11$40.28$40.281,726,000——
2021-05-10$39.09$39.092,611,700——
2021-05-07$40.54$40.548,516,300——
2021-05-06$48.45$48.451,801,000——
2021-05-05$48.90$48.901,559,700——
2021-05-04$48.50$48.501,804,600——
2021-05-03$49.17$49.17925,900——
2021-04-30$49.47$49.471,874,700——
2021-04-29$50.56$50.56939,400——
2021-04-28$50.94$50.941,348,900——
2021-04-27$52.07$52.071,369,500——
2021-04-26$53.07$53.072,458,700——
2021-04-23$52.18$52.183,878,200——
2021-04-22$50.50$50.5026,249,400——
2021-04-21$39.88$39.883,072,600——
2021-04-20$38.75$38.75720,500——
2021-04-19$38.58$38.58937,200——
2021-04-16$39.59$39.59712,500——
2021-04-15$39.26$39.26618,800——
2021-04-14$39.37$39.371,577,100——
2021-04-13$39.66$39.66679,800——
2021-04-12$39.55$39.55728,900——
2021-04-09$39.91$39.91531,700——
2021-04-08$40.97$40.971,137,600——
2021-04-07$39.63$39.63553,700——
2021-04-06$40.60$40.601,396,800——
2021-04-05$40.95$40.951,162,900——
2021-04-01$38.93$38.93625,700——
2021-03-31$38.54$38.54824,200——
2021-03-30$38.42$38.42634,100——
2021-03-29$38.23$38.231,065,800——
2021-03-26$39.85$39.851,936,500——
2021-03-25$38.46$38.461,257,000——
2021-03-24$38.15$38.151,658,000——
2021-03-23$40.19$40.19939,100——
2021-03-22$43.59$43.591,047,900——
2021-03-19$43.50$43.501,442,200——
2021-03-18$42.38$42.38870,400——
2021-03-17$44.44$44.441,133,300——
2021-03-16$44.00$44.00783,000——
2021-03-15$44.21$44.211,380,300——
2021-03-12$43.08$43.08601,700——
2021-03-11$43.17$43.171,059,800——
2021-03-10$43.25$43.251,889,400——
2021-03-09$43.27$43.271,678,900——
2021-03-08$41.18$41.181,068,400——
2021-03-05$41.31$41.311,680,400——
2021-03-04$40.50$40.502,000,100——
2021-03-03$41.77$41.771,569,300——
2021-03-02$41.02$41.022,477,600——
2021-03-01$42.13$42.131,924,500——
2021-02-26$40.10$40.102,329,400——
2021-02-25$41.03$41.031,562,600——
2021-02-24$43.68$43.682,149,800——
2021-02-23$42.87$42.872,274,200——
2021-02-22$45.17$45.171,327,100——
2021-02-19$46.58$46.581,960,800——
2021-02-18$47.32$47.322,275,300——
2021-02-17$46.12$46.121,781,000——
2021-02-16$47.12$47.122,327,200——
2021-02-12$49.29$49.292,700,200——
2021-02-11$46.78$46.783,607,200——
2021-02-10$46.80$46.807,042,800——
2021-02-09$53.76$53.7618,377,600——
2021-02-08$48.25$48.2515,758,600——
2021-02-05$37.08$37.0816,899,200——
2021-02-04$27.05$27.051,293,400——
2021-02-03$27.54$27.541,060,000——
2021-02-02$27.54$27.541,127,700——
2021-02-01$27.82$27.821,149,500——
2021-01-29$26.90$26.901,970,800——
2021-01-28$26.71$26.712,444,000——
2021-01-27$30.01$30.019,215,200——
2021-01-26$29.59$29.593,665,100——
2021-01-25$26.43$26.431,725,600——
2021-01-22$25.11$25.111,454,700——
2021-01-21$25.97$25.97778,400——
2021-01-20$25.83$25.83633,900——
2021-01-19$25.48$25.481,236,800——
2021-01-15$25.47$25.47915,000——
2021-01-14$25.32$25.321,233,200——
2021-01-13$24.38$24.38804,200——
2021-01-12$24.32$24.32804,900——
2021-01-11$23.68$23.68636,500——
2021-01-08$23.85$23.85676,900——
2021-01-07$23.81$23.811,074,400——
2021-01-06$23.09$23.091,772,900——
2021-01-05$23.14$23.141,490,200——
2021-01-04$22.23$22.231,640,000——