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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$43.51$43.51501,300——
2023-12-28$43.67$43.67364,600——
2023-12-27$43.96$43.96427,500——
2023-12-26$44.12$44.12458,000——
2023-12-22$44.10$44.10473,800——
2023-12-21$44.02$44.02585,800——
2023-12-20$43.34$43.34831,500——
2023-12-19$43.75$43.75730,700——
2023-12-18$43.46$43.46814,400——
2023-12-15$42.87$42.872,775,500——
2023-12-14$42.44$42.442,886,100——
2023-12-13$42.81$42.811,195,600——
2023-12-12$42.71$42.711,324,600——
2023-12-11$43.80$43.80816,900——
2023-12-08$43.43$43.431,425,800——
2023-12-07$43.40$43.403,029,300——
2023-12-06$46.29$46.29748,000——
2023-12-05$47.57$47.57719,600——
2023-12-04$47.84$47.84882,100——
2023-12-01$47.72$47.72847,000——
2023-11-30$47.25$47.251,261,600——
2023-11-29$47.31$47.31608,500——
2023-11-28$47.21$47.21449,500——
2023-11-27$47.13$47.13468,700——
2023-11-24$47.27$47.27186,200——
2023-11-22$47.16$47.16496,200——
2023-11-21$47.47$47.47537,900——
2023-11-20$47.49$47.49452,300——
2023-11-17$47.28$47.28596,100——
2023-11-16$46.62$46.62950,200——
2023-11-15$47.35$47.35834,500——
2023-11-14$47.79$47.79752,800——
2023-11-13$46.51$46.51556,400——
2023-11-10$46.70$46.70507,000——
2023-11-09$46.14$46.14878,200——
2023-11-08$46.34$46.34941,200——
2023-11-07$45.63$45.631,663,800——
2023-11-06$44.96$44.961,845,600——
2023-11-03$44.50$44.501,252,200——
2023-11-02$43.11$43.111,034,300——
2023-11-01$42.45$42.45868,700——
2023-10-31$42.72$42.72770,900——
2023-10-30$42.23$42.23882,700——
2023-10-27$42.22$42.22503,500——
2023-10-26$42.26$42.26465,800——
2023-10-25$42.67$42.67796,700——
2023-10-24$43.90$43.90569,500——
2023-10-23$43.52$43.52690,400——
2023-10-20$43.48$43.48433,700——
2023-10-19$44.05$44.05417,000——
2023-10-18$44.66$44.66405,000——
2023-10-17$45.04$45.04789,900——
2023-10-16$45.08$45.08454,700——
2023-10-13$44.17$44.17476,800——
2023-10-12$44.56$44.56708,600——
2023-10-11$46.11$46.11586,000——
2023-10-10$46.05$46.05601,000——
2023-10-09$45.74$45.74597,500——
2023-10-06$46.21$46.21764,100——
2023-10-05$45.10$45.10792,300——
2023-10-04$44.88$44.88931,300——
2023-10-03$43.99$43.99645,800——
2023-10-02$45.24$45.24520,800——
2023-09-29$45.02$45.02995,000——
2023-09-28$45.51$45.51734,400——
2023-09-27$44.33$44.33624,200——
2023-09-26$44.00$44.00688,500——
2023-09-25$44.53$44.53617,700——
2023-09-22$44.37$44.37618,200——
2023-09-21$44.04$44.04801,000——
2023-09-20$45.26$45.26784,200——
2023-09-19$44.93$44.93819,700——
2023-09-18$44.84$44.841,164,200——
2023-09-15$44.63$44.632,051,100——
2023-09-14$44.87$44.871,149,200——
2023-09-13$44.26$44.26824,700——
2023-09-12$44.03$44.03924,800——
2023-09-11$44.42$44.42791,000——
2023-09-08$44.10$44.10662,100——
2023-09-07$44.36$44.36879,200——
2023-09-06$44.81$44.81661,700——
2023-09-05$44.89$44.89976,600——
2023-09-01$45.87$45.87925,600——
2023-08-31$46.27$46.271,086,000——
2023-08-30$46.10$46.10624,800——
2023-08-29$45.77$45.77898,900——
2023-08-28$45.08$45.08662,100——
2023-08-25$44.33$44.33749,200——
2023-08-24$43.85$43.85737,100——
2023-08-23$44.67$44.671,001,600——
2023-08-22$44.20$44.201,456,300——
2023-08-21$43.81$43.811,436,300——
2023-08-18$43.82$43.821,352,900——
2023-08-17$43.91$43.911,054,900——
2023-08-16$44.32$44.321,197,700——
2023-08-15$45.11$45.111,119,200——
2023-08-14$45.01$45.011,520,200——
2023-08-11$44.94$44.941,470,000——
2023-08-10$45.18$45.181,754,000——
2023-08-09$45.91$45.912,683,000——
2023-08-08$46.08$46.084,002,100——
2023-08-07$55.48$55.481,439,700——
2023-08-04$55.70$55.70992,500——
2023-08-03$55.43$55.431,170,300——
2023-08-02$55.42$55.421,031,800——
2023-08-01$57.41$57.411,013,800——
2023-07-31$56.85$56.85880,700——
2023-07-28$55.34$55.34724,300——
2023-07-27$54.94$54.94774,700——
2023-07-26$55.07$55.07787,200——
2023-07-25$55.94$55.94561,900——
2023-07-24$55.33$55.33670,500——
2023-07-21$55.04$55.04695,200——
2023-07-20$54.83$54.831,246,900——
2023-07-19$55.90$55.90878,100——
2023-07-18$57.01$57.011,243,600——
2023-07-17$56.29$56.292,028,300——
2023-07-14$56.01$56.01768,900——
2023-07-13$56.38$56.381,677,500——
2023-07-12$55.67$55.67923,000——
2023-07-11$54.96$54.96769,500——
2023-07-10$54.56$54.56721,900——
2023-07-07$53.22$53.22929,600——
2023-07-06$52.61$52.61844,900——
2023-07-05$52.92$52.92741,900——
2023-07-03$53.71$53.71329,800——
2023-06-30$53.41$53.41708,700——
2023-06-29$52.71$52.71591,500——
2023-06-28$52.32$52.321,086,200——
2023-06-27$51.51$51.51682,100——
2023-06-26$50.69$50.69643,700——
2023-06-23$51.31$51.312,026,900——
2023-06-22$51.86$51.86786,700——
2023-06-21$51.40$51.401,056,400——
2023-06-20$51.48$51.48795,400——
2023-06-16$51.88$51.881,914,300——
2023-06-15$51.27$51.271,771,300——
2023-06-14$51.29$51.29932,800——
2023-06-13$50.75$50.751,123,500——
2023-06-12$50.22$50.22817,200——
2023-06-09$49.11$49.11589,900——
2023-06-08$48.54$48.54755,000——
2023-06-07$47.71$47.71809,800——
2023-06-06$48.54$48.54564,300——
2023-06-05$48.24$48.24472,100——
2023-06-02$48.66$48.66984,900——
2023-06-01$46.92$46.92764,500——
2023-05-31$46.86$46.861,304,200——
2023-05-30$47.32$47.32635,200——
2023-05-26$46.81$46.811,966,900——
2023-05-25$45.01$45.01694,400——
2023-05-24$44.66$44.66592,000——
2023-05-23$44.71$44.71779,500——
2023-05-22$45.59$45.59561,700——
2023-05-19$46.01$46.01786,000——
2023-05-18$46.40$46.40884,400——
2023-05-17$44.99$44.99754,400——
2023-05-16$44.09$44.09522,200——
2023-05-15$44.65$44.65591,500——
2023-05-12$44.00$44.00645,100——
2023-05-11$44.17$44.17821,700——
2023-05-10$44.84$44.841,131,100——
2023-05-09$44.01$44.01713,100——
2023-05-08$44.25$44.251,298,200——
2023-05-05$44.55$44.551,960,100——
2023-05-04$41.09$41.09985,900——
2023-05-03$41.13$41.131,022,300——
2023-05-02$40.97$40.97967,800——
2023-05-01$41.04$41.041,276,900——
2023-04-28$38.71$38.71687,400——
2023-04-27$38.57$38.57458,400——
2023-04-26$38.10$38.10509,900——
2023-04-25$37.74$37.74833,200——
2023-04-24$39.44$39.44483,300——
2023-04-21$40.01$40.01685,600——
2023-04-20$39.91$39.91409,300——
2023-04-19$40.57$40.57417,300——
2023-04-18$40.84$40.84648,900——
2023-04-17$40.84$40.84552,800——
2023-04-14$40.74$40.74757,300——
2023-04-13$40.73$40.73830,400——
2023-04-12$40.10$40.10949,800——
2023-04-11$40.20$40.20665,900——
2023-04-10$40.18$40.18624,000——
2023-04-06$40.19$40.19762,700——
2023-04-05$40.23$40.23522,000——
2023-04-04$40.79$40.79593,300——
2023-04-03$40.92$40.92779,000——
2023-03-31$40.28$40.281,063,100——
2023-03-30$39.30$39.30481,300——
2023-03-29$39.25$39.25929,900——
2023-03-28$38.73$38.73920,000——
2023-03-27$39.06$39.06663,800——
2023-03-24$38.38$38.38564,000——
2023-03-23$38.25$38.25758,200——
2023-03-22$38.33$38.33949,800——
2023-03-21$39.05$39.05877,300——
2023-03-20$38.63$38.63900,700——
2023-03-17$37.85$37.851,370,900——
2023-03-16$37.99$37.99766,400——
2023-03-15$37.17$37.171,184,400——
2023-03-14$37.73$37.731,295,800——
2023-03-13$37.01$37.011,332,700——
2023-03-10$37.78$37.78858,200——
2023-03-09$38.80$38.80641,600——
2023-03-08$39.93$39.93911,900——
2023-03-07$39.75$39.751,076,100——
2023-03-06$40.16$40.161,623,400——
2023-03-03$40.43$40.431,711,800——
2023-03-02$40.26$40.261,501,200——
2023-03-01$40.89$40.89928,200——
2023-02-28$40.76$40.761,401,200——
2023-02-27$41.30$41.30754,500——
2023-02-24$41.23$41.23511,500——
2023-02-23$41.54$41.54693,700——
2023-02-22$41.20$41.201,258,800——
2023-02-21$40.78$40.78974,400——
2023-02-17$41.39$41.391,491,500——
2023-02-16$42.26$42.261,354,300——
2023-02-15$42.42$42.421,753,700——
2023-02-14$40.66$40.662,330,300——
2023-02-13$39.58$39.583,921,800——
2023-02-10$34.27$34.271,073,000——
2023-02-09$35.07$35.07548,000——
2023-02-08$35.09$35.09730,300——
2023-02-07$35.44$35.44548,100——
2023-02-06$34.93$34.93716,300——
2023-02-03$35.50$35.50608,500——
2023-02-02$36.28$36.28792,500——
2023-02-01$35.76$35.76661,900——
2023-01-31$34.88$34.88691,800——
2023-01-30$34.62$34.62712,200——
2023-01-27$34.76$34.76468,200——
2023-01-26$34.50$34.50571,800——
2023-01-25$33.96$33.96585,100——
2023-01-24$33.48$33.48398,600——
2023-01-23$33.96$33.96600,100——
2023-01-20$33.02$33.02487,400——
2023-01-19$32.50$32.50396,100——
2023-01-18$32.88$32.88736,400——
2023-01-17$33.23$33.23622,400——
2023-01-13$33.13$33.13655,300——
2023-01-12$33.65$33.65744,300——
2023-01-11$33.29$33.29720,200——
2023-01-10$33.01$33.01620,900——
2023-01-09$33.59$33.59385,400——
2023-01-06$33.66$33.66437,500——
2023-01-05$33.81$33.81887,800——
2023-01-04$34.15$34.15841,700——
2023-01-03$33.38$33.38674,600——