Teradata Corporation Common Stockのデータ

Teradata Corporation Common Stockの基本情報

名前 Teradata Corporation Common Stock
ティッカー TDC
国 United States
上場年 nan
セクター Technology

Teradata Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 49.2 46.27 48.75 47.12 2326800.0 47.12
2021-02-12 50.5 46.07 47.65 49.29 2700200.0 49.29
2021-02-11 49.93 45.5 45.84 46.78 3607200.0 46.78
2021-02-10 54.29 45.2 53.9 46.8 7042800.0 46.8
2021-02-09 59.58 48.2 48.25 53.76 18377600.0 53.76
2021-02-08 49.99 38.93 40.59 48.25 15758600.0 48.25
2021-02-05 44.9 35.43 37.99 37.08 16899200.0 37.08
2021-02-04 27.77 26.84 27.77 27.05 1293400.0 27.05
2021-02-03 28.06 27.02 27.54 27.54 1060000.0 27.54
2021-02-02 28.23 27.05 28.09 27.54 1127700.0 27.54
2021-02-01 27.85 26.77 27.2 27.82 1149500.0 27.82
2021-01-29 28.5 26.74 26.93 26.9 1970800.0 26.9
2021-01-28 30.14 26.3 29.8 26.71 2444000.0 26.71
2021-01-27 33.8 29.35 29.45 30.01 9215200.0 30.01
2021-01-26 29.8 26.4 26.47 29.59 3665100.0 29.59
2021-01-25 26.71 25.13 25.3 26.43 1725600.0 26.43
2021-01-22 25.96 24.5 25.63 25.11 1454700.0 25.11
2021-01-21 26.02 25.66 25.84 25.97 778400.0 25.97
2021-01-20 25.95 25.59 25.61 25.83 633900.0 25.83
2021-01-19 26.32 25.45 25.89 25.48 1236800.0 25.48
2021-01-15 25.68 25.17 25.26 25.47 915000.0 25.47
2021-01-14 25.4 24.31 24.54 25.32 1233200.0 25.32
2021-01-13 24.73 24.3 24.32 24.38 804200.0 24.38
2021-01-12 24.39 23.69 23.78 24.32 804900.0 24.32
2021-01-11 24.05 23.48 23.53 23.68 636500.0 23.68
2021-01-08 24.33 23.74 24.07 23.85 676900.0 23.85
2021-01-07 24.0 23.16 23.16 23.81 1074400.0 23.81
2021-01-06 23.39 22.77 23.0 23.09 1772900.0 23.09
2021-01-05 23.27 22.25 22.25 23.14 1490200.0 23.14
2021-01-04 22.59 21.96 22.47 22.23 1640000.0 22.23
2020-12-31 22.56 22.15 22.35 22.47 708300.0 22.47
2020-12-30 22.4 21.92 22.29 22.27 693300.0 22.27
2020-12-29 22.46 21.83 22.31 22.19 977100.0 22.19
2020-12-28 22.86 22.25 22.69 22.32 828400.0 22.32
2020-12-24 22.68 22.18 22.49 22.38 1794600.0 22.38
2020-12-23 23.11 22.48 22.84 22.49 629400.0 22.49
2020-12-22 22.98 22.28 22.89 22.64 606400.0 22.64
2020-12-21 22.95 22.46 22.59 22.78 1393800.0 22.78
2020-12-18 23.2 22.81 23.1 23.0 1855300.0 23.0
2020-12-17 23.05 22.42 22.57 22.88 1047200.0 22.88
2020-12-16 22.99 22.1 22.96 22.38 926400.0 22.38
2020-12-15 23.32 22.93 23.3 23.26 556300.0 23.26
2020-12-14 23.6 23.08 23.25 23.17 983000.0 23.17
2020-12-11 23.5 23.08 23.21 23.17 806800.0 23.17
2020-12-10 23.58 22.59 22.9 23.47 1052900.0 23.47
2020-12-09 23.59 22.54 22.54 23.06 1482100.0 23.06
2020-12-08 22.69 22.24 22.24 22.58 959800.0 22.58
2020-12-07 22.67 22.27 22.45 22.35 791500.0 22.35
2020-12-04 22.78 21.69 21.69 22.66 867700.0 22.66
2020-12-03 21.63 21.2 21.32 21.5 1000700.0 21.5
2020-12-02 21.64 21.07 21.27 21.46 1036100.0 21.46
2020-12-01 22.39 21.47 22.09 21.47 1229800.0 21.47
2020-11-30 22.39 21.76 22.21 21.93 1491800.0 21.93
2020-11-27 22.61 22.31 22.6 22.4 296100.0 22.4
2020-11-25 22.54 21.62 21.8 22.49 956500.0 22.49
2020-11-24 21.79 21.31 21.46 21.69 697100.0 21.69
2020-11-23 21.31 20.87 20.98 21.27 741000.0 21.27
2020-11-20 21.1 20.82 21.0 20.93 765400.0 20.93
2020-11-19 21.44 20.87 21.22 21.08 665500.0 21.08
2020-11-18 21.86 21.19 21.67 21.2 780300.0 21.2
2020-11-17 22.04 21.25 21.57 21.61 905400.0 21.61
2020-11-16 21.87 21.23 21.29 21.78 1153400.0 21.78
2020-11-13 21.2 19.93 19.96 21.13 1384200.0 21.13
2020-11-12 20.06 19.53 19.85 19.94 1058600.0 19.94
2020-11-11 20.49 19.82 20.4 19.92 779800.0 19.92
2020-11-10 20.45 19.65 20.45 20.24 988600.0 20.24
2020-11-09 21.61 20.43 21.29 20.45 1645500.0 20.45
2020-11-06 21.39 19.88 20.16 20.6 2138900.0 20.6
2020-11-05 20.1 19.11 19.52 19.91 1335200.0 19.91
2020-11-04 19.62 19.1 19.29 19.29 717400.0 19.29
2020-11-03 19.27 18.91 18.91 19.15 836200.0 19.15
2020-11-02 19.06 18.49 18.65 18.79 995000.0 18.79
2020-10-30 18.72 18.2 18.26 18.37 1838200.0 18.37
2020-10-29 18.62 17.99 18.48 18.41 1908500.0 18.41
2020-10-28 19.14 18.25 18.88 18.6 1455400.0 18.6
2020-10-27 19.75 19.18 19.63 19.18 1152000.0 19.18
2020-10-26 20.47 19.5 20.31 19.59 1117500.0 19.59
2020-10-23 20.98 20.5 20.96 20.56 455000.0 20.56
2020-10-22 20.94 20.32 20.63 20.9 746200.0 20.9
2020-10-21 21.2 20.55 21.16 20.61 890600.0 20.61
2020-10-20 21.97 21.17 21.97 21.18 940600.0 21.18
2020-10-19 22.48 21.69 21.79 21.85 1103500.0 21.85
2020-10-16 22.96 21.75 22.15 21.79 2604200.0 21.79
2020-10-15 21.4 20.96 21.11 21.31 810100.0 21.31
2020-10-14 21.73 21.33 21.65 21.44 1112200.0 21.44
2020-10-13 22.02 21.6 21.94 21.61 636000.0 21.61
2020-10-12 22.35 21.93 22.12 21.96 552000.0 21.96
2020-10-09 22.65 21.9 22.63 22.01 619900.0 22.01
2020-10-08 22.52 22.07 22.07 22.38 662200.0 22.38
2020-10-07 22.25 21.86 22.06 21.94 557100.0 21.94
2020-10-06 22.53 21.54 21.66 21.96 1058400.0 21.96
2020-10-05 21.96 21.32 21.91 21.5 1338000.0 21.5
2020-10-02 22.44 21.68 21.7 21.7 799700.0 21.7
2020-10-01 22.89 22.14 22.66 22.23 931300.0 22.23
2020-09-30 23.21 22.53 22.8 22.7 829200.0 22.7
2020-09-29 23.29 22.77 23.21 22.81 561500.0 22.81
2020-09-28 23.5 23.0 23.21 23.2 739100.0 23.2
2020-09-25 23.15 22.57 22.68 23.0 839200.0 23.0
2020-09-24 22.94 22.39 22.62 22.74 690300.0 22.74
2020-09-23 23.54 22.67 23.47 22.79 1013900.0 22.79
2020-09-22 23.45 22.45 22.5 23.38 1472300.0 23.38
2020-09-21 22.35 21.9 22.25 22.29 2330200.0 22.29
2020-09-18 22.81 22.08 22.3 22.65 5318400.0 22.65
2020-09-17 22.37 21.69 22.33 22.3 1160600.0 22.3
2020-09-16 22.8 22.38 22.58 22.57 2396800.0 22.57
2020-09-15 22.9 22.28 22.68 22.35 1506900.0 22.35
2020-09-14 23.32 22.5 23.12 22.66 1541900.0 22.66
2020-09-11 23.13 22.64 22.95 22.98 718700.0 22.98
2020-09-10 23.12 22.65 22.84 22.68 1064500.0 22.68
2020-09-09 22.69 22.06 22.26 22.61 1144800.0 22.61
2020-09-08 22.3 21.88 22.14 21.99 1161200.0 21.99
2020-09-04 22.79 21.79 22.76 22.55 1239300.0 22.55
2020-09-03 23.92 22.66 23.92 22.71 1289000.0 22.71
2020-09-02 24.1 23.75 23.87 23.95 745400.0 23.95
2020-09-01 24.27 23.74 24.26 23.92 854800.0 23.92
2020-08-31 24.82 24.32 24.66 24.35 856300.0 24.35
2020-08-28 24.67 24.3 24.49 24.63 605900.0 24.63
2020-08-27 24.73 24.27 24.73 24.35 643200.0 24.35
2020-08-26 24.84 24.55 24.69 24.61 449900.0 24.61
2020-08-25 24.88 24.29 24.87 24.55 589600.0 24.55
2020-08-24 24.85 24.34 24.71 24.84 515100.0 24.84
2020-08-21 24.67 24.26 24.49 24.45 973300.0 24.45
2020-08-20 24.64 24.12 24.35 24.49 590700.0 24.49
2020-08-19 24.81 24.03 24.06 24.55 878600.0 24.55
2020-08-18 24.14 23.4 23.82 24.1 839800.0 24.1
2020-08-17 24.16 23.81 24.07 23.87 840800.0 23.87
2020-08-14 24.12 23.56 23.72 24.07 890200.0 24.07
2020-08-13 24.35 23.68 24.07 23.93 931400.0 23.93
2020-08-12 24.55 24.09 24.31 24.23 826600.0 24.23
2020-08-11 24.51 24.0 24.42 24.13 1202500.0 24.13
2020-08-10 24.59 23.48 24.46 24.26 2453000.0 24.26
2020-08-07 25.15 23.37 24.41 24.58 5367100.0 24.58
2020-08-06 20.81 20.34 20.66 20.69 1822300.0 20.69
2020-08-05 21.65 20.37 21.65 20.57 1476500.0 20.57
2020-08-04 21.68 21.42 21.65 21.56 983900.0 21.56
2020-08-03 21.74 21.04 21.1 21.72 1471900.0 21.72
2020-07-31 21.03 20.38 20.66 21.0 1058200.0 21.0
2020-07-30 20.69 20.22 20.49 20.6 491400.0 20.6
2020-07-29 20.75 20.34 20.4 20.71 659000.0 20.71
2020-07-28 20.96 20.34 20.71 20.34 653300.0 20.34
2020-07-27 20.64 20.2 20.32 20.59 614200.0 20.59
2020-07-24 20.64 20.23 20.37 20.31 681900.0 20.31
2020-07-23 20.94 20.4 20.55 20.48 896800.0 20.48
2020-07-22 20.76 20.4 20.4 20.53 864900.0 20.53
2020-07-21 20.81 20.29 20.42 20.53 1230200.0 20.53
2020-07-20 20.25 19.63 19.65 20.16 890400.0 20.16
2020-07-17 19.76 19.39 19.74 19.73 690900.0 19.73
2020-07-16 20.01 19.61 19.99 19.79 662000.0 19.79
2020-07-15 20.29 19.59 19.69 20.13 1736200.0 20.13
2020-07-14 19.46 19.01 19.18 19.33 1158800.0 19.33
2020-07-13 19.89 19.31 19.85 19.32 1164100.0 19.32
2020-07-10 19.75 19.41 19.61 19.66 729700.0 19.66
2020-07-09 20.0 19.53 19.97 19.72 735200.0 19.72
2020-07-08 19.77 19.41 19.5 19.75 744200.0 19.75
2020-07-07 20.49 19.5 20.43 19.52 1676100.0 19.52
2020-07-06 21.13 20.51 21.06 20.64 1771100.0 20.64
2020-07-02 21.37 20.7 20.84 20.8 1010600.0 20.8
2020-07-01 20.86 20.04 20.86 20.59 1148800.0 20.59
2020-06-30 21.1 20.63 20.88 20.8 669200.0 20.8
2020-06-29 20.98 20.27 20.37 20.94 1327500.0 20.94
2020-06-26 20.48 19.96 20.32 20.31 1362600.0 20.31
2020-06-25 20.48 19.85 20.01 20.47 892900.0 20.47
2020-06-24 20.32 20.0 20.26 20.07 824200.0 20.07
2020-06-23 20.83 20.26 20.37 20.41 1115700.0 20.41
2020-06-22 20.61 20.1 20.39 20.22 1617200.0 20.22
2020-06-19 20.99 20.16 20.79 20.33 2084500.0 20.33
2020-06-18 20.69 20.3 20.37 20.54 1264200.0 20.54
2020-06-17 21.1 20.35 21.0 20.45 1637100.0 20.45
2020-06-16 21.88 20.67 21.48 20.92 1396000.0 20.92
2020-06-15 21.03 20.07 20.6 20.91 1653600.0 20.91
2020-06-12 21.77 20.34 21.72 21.15 1690800.0 21.15
2020-06-11 22.88 21.05 22.79 21.26 3124900.0 21.26
2020-06-10 24.43 21.42 22.27 23.63 10820300.0 23.63
2020-06-09 22.5 21.77 22.5 22.15 1006200.0 22.15
2020-06-08 22.87 22.06 22.11 22.6 1212000.0 22.6
2020-06-05 22.34 21.87 22.08 22.13 873300.0 22.13
2020-06-04 21.97 21.54 21.6 21.75 813100.0 21.75
2020-06-03 22.01 21.62 21.9 21.72 1012000.0 21.72
2020-06-02 21.87 21.35 21.55 21.72 814600.0 21.72
2020-06-01 21.63 21.17 21.37 21.47 713500.0 21.47
2020-05-29 21.47 20.74 21.0 21.41 1044400.0 21.41
2020-05-28 22.37 21.01 22.24 21.08 638600.0 21.08
2020-05-27 22.15 21.11 21.25 22.12 1196300.0 22.12
2020-05-26 21.24 20.69 20.83 21.01 897300.0 21.01
2020-05-22 20.65 19.97 20.59 20.36 816200.0 20.36
2020-05-21 20.79 20.32 20.35 20.58 1407900.0 20.58
2020-05-20 20.48 20.06 20.33 20.38 824200.0 20.38
2020-05-19 20.65 20.07 20.6 20.07 592900.0 20.07
2020-05-18 20.81 19.8 19.92 20.6 1222300.0 20.6
2020-05-15 20.19 19.49 19.79 19.58 1167800.0 19.58
2020-05-14 20.01 19.41 19.67 19.99 1225400.0 19.99
2020-05-13 21.1 19.79 21.1 19.98 1335100.0 19.98
2020-05-12 23.3 21.17 23.18 21.18 1365200.0 21.18
2020-05-11 23.67 22.94 23.21 22.96 1588300.0 22.96
2020-05-08 23.8 21.79 22.35 23.58 2615100.0 23.58
2020-05-07 24.11 23.18 23.31 23.7 1909500.0 23.7
2020-05-06 23.04 22.38 22.97 22.94 1069500.0 22.94
2020-05-05 23.66 22.85 23.57 22.87 715200.0 22.87
2020-05-04 23.52 22.87 23.4 23.14 776000.0 23.14
2020-05-01 24.26 23.37 24.08 23.6 853700.0 23.6
2020-04-30 25.29 24.57 25.21 24.59 674000.0 24.59
2020-04-29 25.66 24.34 24.37 25.39 1430400.0 25.39
2020-04-28 24.4 23.35 24.19 24.05 901900.0 24.05
2020-04-27 24.55 23.19 23.26 23.94 681900.0 23.94
2020-04-24 23.23 22.6 22.76 23.15 440900.0 23.15
2020-04-23 23.14 22.29 22.29 22.56 570800.0 22.56
2020-04-22 22.57 22.07 22.25 22.35 487300.0 22.35
2020-04-21 22.47 21.68 22.45 21.86 741100.0 21.86
2020-04-20 23.37 22.15 22.54 22.72 571200.0 22.72
2020-04-17 23.59 22.55 23.37 22.66 1107300.0 22.66
2020-04-16 23.2 22.02 22.5 22.99 1615800.0 22.99
2020-04-15 22.58 22.04 22.04 22.44 1076700.0 22.44
2020-04-14 22.95 22.01 22.67 22.56 575800.0 22.56
2020-04-13 22.4 21.53 22.08 22.2 712800.0 22.2
2020-04-09 23.05 21.96 22.57 22.4 914100.0 22.4
2020-04-08 22.65 21.38 21.71 22.31 1328300.0 22.31
2020-04-07 22.61 21.32 22.35 21.32 1059000.0 21.32
2020-04-06 22.0 20.84 21.21 21.91 2186600.0 21.91
2020-04-03 20.83 20.08 20.3 20.62 1415200.0 20.62
2020-04-02 21.04 19.86 20.49 20.44 1613500.0 20.44
2020-04-01 20.25 19.0 19.76 19.73 1012600.0 19.73
2020-03-31 21.36 20.06 20.79 20.49 1509900.0 20.49
2020-03-30 20.99 19.93 20.5 20.76 986600.0 20.76
2020-03-27 21.27 19.79 20.09 20.41 1250900.0 20.41
2020-03-26 21.3 19.67 20.06 20.71 995600.0 20.71
2020-03-25 20.93 19.29 19.88 19.9 1341600.0 19.9
2020-03-24 19.97 18.57 18.85 19.93 1211100.0 19.93
2020-03-23 19.79 17.62 19.26 18.15 2278200.0 18.15
2020-03-20 19.9 18.69 18.91 19.41 2054300.0 19.41
2020-03-19 19.99 18.0 18.39 18.92 1571600.0 18.92
2020-03-18 20.82 17.93 19.51 18.6 2162100.0 18.6
2020-03-17 21.13 18.84 19.97 20.79 2210000.0 20.79
2020-03-16 20.99 18.53 19.11 19.74 2259800.0 19.74
2020-03-13 21.42 19.04 20.17 21.39 2440900.0 21.39
2020-03-12 19.89 18.28 18.85 19.0 2818100.0 19.0
2020-03-11 20.88 19.61 20.29 19.84 2502000.0 19.84
2020-03-10 21.42 19.62 21.22 20.59 2211100.0 20.59
2020-03-09 21.25 19.73 20.1 20.48 2757100.0 20.48
2020-03-06 21.5 19.86 19.86 21.3 2599700.0 21.3
2020-03-05 20.97 20.07 20.46 20.64 2761700.0 20.64
2020-03-04 21.34 20.14 20.68 21.08 1830200.0 21.08
2020-03-03 21.26 19.72 20.83 20.3 2143800.0 20.3
2020-03-02 20.89 19.61 20.12 20.87 1510600.0 20.87
2020-02-28 19.97 18.74 18.74 19.94 1599600.0 19.94
2020-02-27 20.43 19.45 19.87 19.46 1483900.0 19.46
2020-02-26 21.21 20.22 21.07 20.35 1756000.0 20.35
2020-02-25 22.14 20.71 22.11 20.93 1384200.0 20.93
2020-02-24 22.44 21.46 21.99 21.99 1552400.0 21.99
2020-02-21 22.91 22.42 22.75 22.84 761800.0 22.84
2020-02-20 23.04 22.44 22.48 22.95 764000.0 22.95
2020-02-19 22.94 22.41 22.86 22.54 983800.0 22.54
2020-02-18 23.3 22.75 23.07 22.83 937900.0 22.83