Teradata Corp (TDC)

TDC
🏛️ Vereinigte Staaten →
21.97
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-02 21.51 22.02 21.51 21.97 0.9M
2025-10-01 21.36 21.78 21.29 21.40 1.0M
2025-09-30 22.21 22.31 21.32 21.51 0.8M
2025-09-29 22.32 22.32 21.57 22.18 2.2M
2025-09-26 21.85 22.23 21.78 22.19 0.8M
2025-09-25 22.15 22.26 21.76 21.88 0.8M
2025-09-24 22.47 22.57 22.21 22.42 0.6M
2025-09-23 22.60 22.65 22.27 22.32 0.8M
2025-09-22 21.87 22.52 21.66 22.51 1.0M
2025-09-19 22.30 22.37 21.88 22.00 2.2M
2025-09-18 22.06 22.51 21.94 22.21 1.1M
2025-09-17 21.54 22.15 21.36 21.81 1.3M
2025-09-16 21.54 21.57 21.30 21.49 0.9M
2025-09-15 21.18 21.54 21.13 21.48 1.0M
2025-09-12 21.55 21.55 21.08 21.15 0.8M
2025-09-11 21.07 21.57 20.99 21.55 0.8M
2025-09-10 21.08 21.58 20.86 21.04 1.0M
2025-09-09 21.28 21.29 20.84 21.06 0.8M
2025-09-08 21.04 21.38 20.65 21.26 0.8M
2025-09-05 20.69 21.23 20.53 21.01 1.1M
2025-09-04 20.71 20.72 20.25 20.53 1.0M
2025-09-03 20.67 20.85 20.52 20.71 1.0M
2025-09-02 20.66 20.91 20.46 20.73 0.7M
2025-08-29 21.20 21.30 20.87 20.98 0.7M
2025-08-28 21.16 21.33 20.94 21.12 0.8M
2025-08-27 20.60 21.14 20.58 21.10 0.8M
2025-08-26 20.79 20.99 20.51 20.55 0.9M
2025-08-25 21.27 21.38 20.87 20.90 0.6M
2025-08-22 20.84 21.42 20.76 21.41 0.7M
2025-08-21 20.44 20.85 20.17 20.73 0.9M
2025-08-20 21.09 21.10 20.55 20.59 0.9M
2025-08-19 21.40 21.65 21.10 21.12 0.8M
2025-08-18 21.16 21.42 21.08 21.25 0.8M
2025-08-15 21.40 21.68 21.04 21.08 1.0M
2025-08-14 21.10 21.21 20.94 21.17 0.8M
2025-08-13 20.74 21.47 20.58 21.41 1.0M
2025-08-12 20.21 20.67 19.96 20.62 1.0M
2025-08-11 20.45 20.71 20.13 20.16 1.2M
2025-08-08 20.76 20.97 20.33 20.53 1.1M
2025-08-07 22.00 22.09 20.61 20.80 1.4M
2025-08-06 21.62 22.15 20.44 21.84 2.6M
2025-08-05 20.62 20.67 20.12 20.23 1.4M
2025-08-04 20.23 20.47 20.00 20.36 1.0M
2025-08-01 20.38 20.44 19.83 20.11 1.2M
2025-07-31 21.59 22.00 20.89 20.93 1.3M
2025-07-30 22.12 22.23 21.42 21.65 1.2M
2025-07-29 22.54 22.63 21.95 22.11 1.0M
2025-07-28 22.24 22.55 22.16 22.51 0.8M
2025-07-25 21.68 22.06 21.53 22.06 1.0M
2025-07-24 22.09 22.22 21.58 21.61 0.8M
2025-07-23 22.31 22.34 22.03 22.20 0.7M
2025-07-22 21.71 22.14 21.67 22.09 1.2M
2025-07-21 21.76 21.83 21.49 21.54 0.6M
2025-07-18 21.85 21.91 21.51 21.59 0.8M
2025-07-17 21.52 21.93 21.43 21.80 1.0M
2025-07-16 21.48 21.59 21.13 21.52 0.8M
2025-07-15 21.88 22.04 21.30 21.31 0.9M
2025-07-14 21.34 21.85 21.26 21.78 0.9M
2025-07-11 22.08 22.22 21.42 21.43 0.8M
2025-07-10 22.74 22.82 22.23 22.27 0.9M
2025-07-09 22.90 22.99 22.58 22.73 0.8M
2025-07-08 22.89 23.28 22.83 22.89 0.8M
2025-07-07 23.20 23.49 22.76 22.82 1.1M
2025-07-03 23.32 23.58 23.21 23.21 1.2M
2025-07-02 23.18 23.28 22.93 23.19 1.0M
2025-07-01 22.50 23.46 22.48 23.14 1.2M
2025-06-30 22.00 22.37 21.94 22.31 1.1M
2025-06-27 21.77 22.00 21.58 21.92 3.2M
2025-06-26 21.62 21.75 21.32 21.73 0.9M
2025-06-25 21.96 22.03 21.45 21.58 0.8M
2025-06-24 21.59 21.99 21.57 21.82 1.1M
2025-06-23 21.29 21.37 20.80 21.35 1.3M
2025-06-20 22.02 22.19 21.30 21.35 2.3M
2025-06-18 22.10 22.49 21.90 21.99 1.3M
2025-06-17 21.91 22.37 21.91 22.15 1.2M
2025-06-16 21.50 22.08 21.50 22.04 0.9M
2025-06-13 21.76 22.01 21.35 21.45 0.7M
2025-06-12 21.96 22.33 21.86 22.19 0.8M
2025-06-11 22.81 22.89 22.16 22.19 0.9M
2025-06-10 22.75 22.90 22.59 22.77 1.2M
2025-06-09 22.47 22.80 22.47 22.58 0.9M
2025-06-06 22.43 22.51 22.21 22.38 0.8M
2025-06-05 22.38 22.52 22.14 22.17 0.8M
2025-06-04 22.35 22.47 22.08 22.33 0.9M
2025-06-03 21.87 22.28 21.74 22.27 0.8M
2025-06-02 21.96 22.01 21.52 21.89 0.9M
2025-05-30 21.77 21.97 21.49 21.96 1.7M
2025-05-29 21.87 21.87 21.42 21.81 0.8M
2025-05-28 21.90 22.11 21.60 21.67 1.0M
2025-05-27 21.92 21.97 21.54 21.93 0.9M
2025-05-23 21.60 21.80 21.50 21.54 0.7M
2025-05-22 21.83 22.24 21.72 22.08 0.9M
2025-05-21 22.19 22.30 21.70 21.82 1.2M
2025-05-20 22.67 22.82 22.44 22.49 0.8M
2025-05-19 22.63 22.81 22.53 22.66 0.9M
2025-05-16 23.15 23.16 22.71 22.90 1.1M
2025-05-15 23.19 23.41 23.04 23.12 1.1M
2025-05-14 23.43 23.68 23.20 23.34 0.8M
2025-05-13 23.62 23.68 23.38 23.55 1.1M
2025-05-12 23.36 23.64 23.12 23.59 1.4M
2025-05-09 22.86 22.92 22.37 22.48 1.2M
2025-05-08 22.35 22.88 22.28 22.65 1.2M
2025-05-07 21.51 22.78 21.30 22.34 2.0M
2025-05-06 21.86 22.22 21.80 21.95 1.3M
2025-05-05 21.94 22.46 21.75 22.10 0.7M
2025-05-02 22.01 22.19 21.77 22.07 0.7M
2025-05-01 21.82 21.96 21.45 21.64 0.9M
2025-04-30 21.43 21.55 21.10 21.50 0.9M
2025-04-29 21.52 21.82 21.52 21.72 0.7M
2025-04-28 21.75 22.15 21.39 21.58 0.7M
2025-04-25 21.48 21.70 21.33 21.61 0.7M
2025-04-24 20.95 21.56 20.73 21.51 0.8M
2025-04-23 21.06 21.37 20.60 20.77 1.5M
2025-04-22 20.19 20.42 19.71 20.19 1.4M
2025-04-21 20.11 20.19 19.75 19.95 1.1M
2025-04-17 20.35 20.50 20.19 20.35 0.8M
2025-04-16 20.47 20.59 20.00 20.27 1.3M
2025-04-15 20.51 20.85 20.37 20.53 1.0M
2025-04-14 20.98 20.98 20.29 20.51 0.8M
2025-04-11 20.60 20.60 19.90 20.45 1.0M
2025-04-10 21.07 21.19 20.23 20.62 1.3M
2025-04-09 19.17 21.70 19.16 21.58 1.5M
2025-04-08 20.32 20.32 18.99 19.32 1.5M
2025-04-07 18.93 20.21 18.43 19.20 1.5M
2025-04-04 20.60 20.86 19.43 19.73 1.5M
2025-04-03 22.14 22.15 21.29 21.30 1.2M
2025-04-02 22.48 23.19 22.39 22.93 1.0M
2025-04-01 22.55 22.91 22.42 22.75 1.0M
2025-03-31 22.70 22.76 22.16 22.48 1.5M
2025-03-28 23.50 23.66 22.92 22.98 2.2M
2025-03-27 23.59 23.85 23.40 23.62 1.1M
2025-03-26 23.76 23.88 23.44 23.72 1.3M
2025-03-25 24.13 24.40 23.50 23.86 1.4M
2025-03-24 23.44 24.33 23.24 24.26 2.1M
2025-03-21 22.62 22.99 22.52 22.90 19.7M
2025-03-20 23.15 23.28 22.78 22.87 1.1M
2025-03-19 23.37 23.81 23.24 23.35 1.1M
2025-03-18 23.15 23.49 23.13 23.27 1.4M
2025-03-17 22.74 23.68 22.74 23.29 1.6M
2025-03-14 22.22 22.89 22.10 22.69 1.4M
2025-03-13 22.12 22.25 21.80 21.95 1.2M
2025-03-12 22.46 22.54 22.19 22.28 1.6M
2025-03-11 22.39 22.82 22.14 22.34 2.0M
2025-03-10 23.17 23.57 22.46 22.52 2.0M
2025-03-07 22.88 23.24 22.62 23.05 1.3M
2025-03-06 23.21 23.39 22.79 22.98 1.0M
2025-03-05 23.18 23.56 22.82 23.53 1.6M
2025-03-04 23.16 23.75 23.15 23.26 1.8M
2025-03-03 23.98 23.98 23.25 23.38 2.3M
2025-02-28 23.39 23.84 23.19 23.84 2.1M
2025-02-27 24.05 24.08 23.45 23.46 1.2M
2025-02-26 24.25 24.39 23.95 23.98 1.5M
2025-02-25 24.18 24.53 24.05 24.30 2.2M
2025-02-24 23.55 24.23 23.20 24.22 1.9M
2025-02-21 23.94 24.07 23.20 23.32 1.3M
2025-02-20 24.36 24.38 23.46 23.90 1.8M
2025-02-19 24.75 24.78 24.38 24.39 1.3M
2025-02-18 24.80 24.93 24.48 24.93 1.6M
2025-02-14 24.94 24.94 24.51 24.80 1.5M
2025-02-13 24.79 25.10 24.57 24.83 2.1M
2025-02-12 23.25 25.69 22.73 24.62 4.1M
2025-02-11 30.79 31.17 30.43 30.89 1.2M
2025-02-10 31.19 31.34 30.82 30.93 1.1M
2025-02-07 30.97 31.30 30.77 30.85 0.9M
2025-02-06 31.69 31.78 30.78 30.80 0.8M
2025-02-05 32.00 32.11 31.61 31.65 0.9M
2025-02-04 31.78 31.97 31.48 31.92 0.7M
2025-02-03 31.21 31.80 30.88 31.53 0.6M
2025-01-31 32.50 32.67 31.73 31.91 0.9M
2025-01-30 32.32 32.74 32.32 32.41 0.5M
2025-01-29 32.46 32.60 32.06 32.36 0.7M
2025-01-28 32.19 33.03 32.10 32.78 0.8M
2025-01-27 31.54 32.58 31.39 32.25 0.9M
2025-01-24 32.29 32.36 31.90 31.95 0.6M
2025-01-23 31.81 32.19 31.57 32.17 0.8M
2025-01-22 31.79 32.37 31.71 32.08 0.7M
2025-01-21 30.64 31.68 30.64 31.62 0.9M
2025-01-17 31.10 31.19 30.23 30.59 1.1M
2025-01-16 31.25 31.42 31.00 31.00 1.0M
2025-01-15 31.08 31.38 30.82 31.15 0.7M
2025-01-14 30.61 30.94 30.36 30.63 0.7M
2025-01-13 30.06 30.62 29.77 30.33 0.9M
2025-01-10 30.62 30.76 30.05 30.32 0.7M
2025-01-08 31.01 31.26 30.50 31.12 0.7M
2025-01-07 31.75 32.14 30.99 31.29 0.6M
2025-01-06 31.07 32.02 31.07 31.61 0.8M
2025-01-03 30.77 31.05 30.31 30.91 0.6M
2025-01-02 31.52 31.61 30.64 30.66 0.9M