Teradata Stock Price History
NYSE: TDCTechnologyComputer Software: Prepackaged SoftwareUSD
30.59+0.30 (+0.99%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TDC price history at a glance
The price history for Teradata (TDC) on this page begins on October 1, 2007, when the stock closed at $27.15; it most recently closed at $30.59 on October 5, 2026. The highest price in this record is $80.97, reached on September 3, 2012; the latest close is 62.2% below that peak. Across the 18 complete calendar years in the table, TDC finished higher in 8 and lower in 10. Its best year was 2009 (+97.4%) and its worst was 2008 (-40.2%).
Over roughly 19 years the share price changed +12.7%, a 0.6% compound annual price return (excluding dividends). In the last 12 months alone, TDC has gained 49.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $80.97
- Date of high
- Sep 3, 2012
- Low since 2007
- $11.11
- Date of low
- Nov 17, 2008
- 52-week high
- $41.78
- 52-week low
- $20.42
- Last close
- $30.59
TDC returns
1 week
+1.49%
1 month
+9.80%
3 months
-9.34%
6 months
+24.55%
Year to date
+0.49%
1 year
+49.80%
3 years
-30.74%
5 years
-46.78%
TDC price return, excluding dividends.
TDC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 30.59 | +3.03% |
| 2025 | 29.69 | -3.95% |
| 2024 | 30.91 | -28.96% |
| 2023 | 43.51 | +29.26% |
| 2022 | 33.66 | -20.74% |
| 2021 | 42.47 | +89.01% |
| 2020 | 22.47 | -14.69% |
| 2019 | 26.34 | -31.42% |
| 2018 | 38.41 | -0.13% |
| 2017 | 38.46 | +41.55% |
| 2016 | 27.17 | +2.84% |
| 2015 | 26.42 | -39.95% |
| 2014 | 44.00 | -3.00% |
| 2013 | 45.36 | -27.81% |
| 2012 | 62.83 | +29.52% |
| 2011 | 48.51 | +17.86% |
| 2010 | 41.16 | +30.96% |
| 2009 | 31.43 | +97.42% |
| 2008 | 15.92 | -40.20% |
| 2007* | 26.62 | -1.95% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
TDC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 30.45 | 30.80 | 30.32 | 30.59 | +0.99% | |
| 29.18 | 30.46 | 29.04 | 30.29 | +3.88% | |
| 29.40 | 29.79 | 29.10 | 29.16 | -1.55% | |
| 30.10 | 30.34 | 29.56 | 29.62 | -0.97% | |
| 30.12 | 30.30 | 29.62 | 29.91 | -0.76% | |
| 30.18 | 30.38 | 29.91 | 30.14 | +0.74% | |
| 29.43 | 30.12 | 28.83 | 29.92 | +3.74% | |
| 28.72 | 29.31 | 28.65 | 28.84 | +0.52% | |
| 29.03 | 29.03 | 28.02 | 28.69 | +0.49% | |
| 28.34 | 28.62 | 27.97 | 28.55 | -1.35% | |
| 29.43 | 29.52 | 28.91 | 28.94 | -1.77% | |
| 29.21 | 29.66 | 28.87 | 29.46 | +0.86% | |
| 29.51 | 29.62 | 28.81 | 29.21 | -0.68% | |
| 29.78 | 30.08 | 28.91 | 29.41 | +0.17% | |
| 29.06 | 29.45 | 28.79 | 29.36 | +1.63% | |
| 29.46 | 29.49 | 28.52 | 28.89 | -1.30% | |
| 29.14 | 29.70 | 28.68 | 29.27 | +0.34% | |
| 28.85 | 29.57 | 28.82 | 29.17 | -0.75% | |
| 28.99 | 30.14 | 28.91 | 29.39 | +0.07% | |
| 28.32 | 29.63 | 28.27 | 29.37 | +5.50% | |
| 27.46 | 28.33 | 27.46 | 27.84 | +1.75% | |
| 27.89 | 28.05 | 27.31 | 27.36 | -1.79% | |
| 27.73 | 27.91 | 27.34 | 27.86 | +0.36% | |
| 27.75 | 27.94 | 27.20 | 27.76 | -1.03% | |
| 28.40 | 28.45 | 27.85 | 28.05 | -2.57% | |
| 28.56 | 29.49 | 28.56 | 28.79 | +1.88% | |
| 28.51 | 29.07 | 28.25 | 28.26 | -1.36% | |
| 28.59 | 29.14 | 28.45 | 28.65 | -1.21% | |
| 28.64 | 29.23 | 28.64 | 29.00 | +0.80% | |
| 28.55 | 29.27 | 28.30 | 28.77 | +0.77% | |
| 27.59 | 28.58 | 27.51 | 28.55 | +5.51% | |
| 26.90 | 27.42 | 26.75 | 27.06 | -1.13% | |
| 27.48 | 27.71 | 26.99 | 27.37 | -0.55% | |
| 27.49 | 27.66 | 27.18 | 27.52 | -0.61% | |
| 27.54 | 28.08 | 27.33 | 27.69 | +0.44% | |
| 27.87 | 28.13 | 27.16 | 27.57 | -1.18% | |
| 28.49 | 28.91 | 27.72 | 27.90 | -2.00% | |
| 27.41 | 28.57 | 27.41 | 28.47 | +3.41% | |
| 27.50 | 27.84 | 27.00 | 27.53 | -0.54% | |
| 28.00 | 28.26 | 27.58 | 27.68 | +0.18% | |
| 26.86 | 27.82 | 26.67 | 27.63 | +3.33% | |
| 26.59 | 27.14 | 26.30 | 26.74 | -0.45% | |
| 27.38 | 27.75 | 26.85 | 26.86 | -3.00% | |
| 26.93 | 27.75 | 26.70 | 27.69 | +1.10% | |
| 27.42 | 27.73 | 26.86 | 27.39 | +1.63% | |
| 25.58 | 27.13 | 25.54 | 26.95 | +2.74% | |
| 27.52 | 28.69 | 25.93 | 26.23 | -23.73% | |
| 31.92 | 34.94 | 31.92 | 34.39 | +7.17% | |
| 32.10 | 32.54 | 31.60 | 32.09 | +3.55% | |
| 30.44 | 31.17 | 30.23 | 30.99 | +1.41% | |
| 30.64 | 30.86 | 29.43 | 30.56 | -0.23% | |
| 29.65 | 31.00 | 29.65 | 30.63 | +4.93% | |
| 30.00 | 30.35 | 29.11 | 29.19 | -2.01% | |
| 29.16 | 30.21 | 29.15 | 29.79 | +4.45% | |
| 28.39 | 28.90 | 27.64 | 28.52 | +3.03% | |
| 28.12 | 28.53 | 26.61 | 27.68 | -1.46% | |
| 28.92 | 29.49 | 28.04 | 28.09 | -4.23% | |
| 30.31 | 31.28 | 29.21 | 29.33 | -4.15% | |
| 30.06 | 30.94 | 30.04 | 30.60 | +0.26% | |
| 30.27 | 31.24 | 30.26 | 30.52 | -1.33% | |
| 31.64 | 31.97 | 30.83 | 30.93 | -1.21% | |
| 31.99 | 32.52 | 31.26 | 31.31 | -0.35% | |
| 33.37 | 33.45 | 29.62 | 31.42 | -7.48% | |
| 34.01 | 34.77 | 33.60 | 33.96 | +0.65% | |
| 35.38 | 35.51 | 33.50 | 33.74 | -3.13% | |
| 34.27 | 35.77 | 34.10 | 34.83 | -0.97% | |
| 35.79 | 36.60 | 34.94 | 35.17 | -3.54% | |
| 37.02 | 37.52 | 36.36 | 36.46 | +0.05% | |
| 34.27 | 36.46 | 34.08 | 36.44 | +5.44% | |
| 34.24 | 34.75 | 33.76 | 34.56 | +0.29% | |
| 35.25 | 35.97 | 34.04 | 34.46 | -0.55% | |
| 34.16 | 34.91 | 33.55 | 34.65 | +0.96% | |
| 33.39 | 34.57 | 33.31 | 34.32 | +4.47% | |
| 30.89 | 32.99 | 30.89 | 32.85 | +5.39% | |
| 31.19 | 32.33 | 31.01 | 31.17 | -1.64% | |
| 30.94 | 32.21 | 30.71 | 31.69 | +1.70% | |
| 29.71 | 31.22 | 29.71 | 31.16 | +5.02% | |
| 30.74 | 30.97 | 29.01 | 29.67 | -3.92% | |
| 31.27 | 31.51 | 30.68 | 30.88 | -2.71% | |
| 32.63 | 32.88 | 31.30 | 31.74 | -3.44% | |
| 33.51 | 34.25 | 32.86 | 32.87 | -2.23% | |
| 33.45 | 33.91 | 32.93 | 33.62 | +1.88% | |
| 32.43 | 33.21 | 31.92 | 33.00 | +0.61% | |
| 32.51 | 32.98 | 31.84 | 32.80 | -0.82% | |
| 32.63 | 33.87 | 32.36 | 33.07 | -1.20% | |
| 33.43 | 34.19 | 32.34 | 33.47 | -0.68% | |
| 33.72 | 33.99 | 33.19 | 33.70 | 0.00% | |
| 34.84 | 34.97 | 33.67 | 33.70 | -3.38% | |
| 34.97 | 35.44 | 34.69 | 34.88 | -0.26% | |
| 36.26 | 36.26 | 34.64 | 34.97 | -4.22% | |
| 35.97 | 36.60 | 35.70 | 36.51 | -0.87% | |
| 34.42 | 36.86 | 34.42 | 36.83 | +8.16% | |
| 31.96 | 34.15 | 31.90 | 34.05 | +7.65% | |
| 32.32 | 32.32 | 30.36 | 31.63 | -1.83% | |
| 32.84 | 33.25 | 32.09 | 32.22 | -3.36% | |
| 33.62 | 33.90 | 33.00 | 33.34 | -0.30% | |
| 33.00 | 33.97 | 32.90 | 33.44 | +2.04% | |
| 32.60 | 33.09 | 32.28 | 32.77 | -1.00% | |
| 32.37 | 33.12 | 31.89 | 33.10 | +1.38% | |
| 33.00 | 33.51 | 32.49 | 32.65 | -0.37% | |
| 33.73 | 34.39 | 32.76 | 32.77 | -3.08% | |
| 33.36 | 34.03 | 33.01 | 33.81 | +1.05% | |
| 32.66 | 34.04 | 32.55 | 33.46 | +2.32% | |
| 31.54 | 33.51 | 31.37 | 32.70 | +3.02% | |
| 32.14 | 32.67 | 31.23 | 31.74 | -1.76% | |
| 31.45 | 32.37 | 31.05 | 32.31 | +2.28% | |
| 29.70 | 31.66 | 29.25 | 31.59 | +6.61% | |
| 30.84 | 31.51 | 29.33 | 29.63 | -2.15% | |
| 27.20 | 30.50 | 26.87 | 30.28 | +0.66% | |
| 29.31 | 30.61 | 28.74 | 30.08 | +2.59% | |
| 28.20 | 29.41 | 28.20 | 29.32 | +4.86% | |
| 26.99 | 28.23 | 26.92 | 27.96 | +6.11% | |
| 26.09 | 26.77 | 25.62 | 26.35 | +0.30% | |
| 25.58 | 26.47 | 25.30 | 26.27 | +1.90% | |
| 26.58 | 27.30 | 25.68 | 25.78 | -2.61% | |
| 26.40 | 26.90 | 26.33 | 26.47 | +0.15% | |
| 26.15 | 26.50 | 25.67 | 26.43 | +2.01% | |
| 27.10 | 27.10 | 25.49 | 25.91 | -5.71% | |
| 27.70 | 28.07 | 27.30 | 27.48 | -0.11% | |
| 27.21 | 27.90 | 27.05 | 27.51 | +1.59% | |
| 27.00 | 27.67 | 26.98 | 27.08 | -0.07% | |
| 27.17 | 27.56 | 26.90 | 27.10 | +1.23% | |
| 27.15 | 27.53 | 26.58 | 26.77 | +0.37% | |
| 26.22 | 26.95 | 26.22 | 26.67 | +3.69% | |
| 26.19 | 26.65 | 25.72 | 25.72 | -1.15% | |
| 24.65 | 26.20 | 24.54 | 26.02 | +5.94% | |
| 25.20 | 25.32 | 24.33 | 24.56 | -2.23% | |
| 25.50 | 25.53 | 24.77 | 25.12 | -2.26% | |
| 26.84 | 27.22 | 25.62 | 25.70 | -0.66% | |
| 25.80 | 26.19 | 25.47 | 25.87 | -0.23% | |
| 25.31 | 26.13 | 25.10 | 25.93 | +1.77% | |
| 24.79 | 25.64 | 23.86 | 25.48 | +0.95% | |
| 25.79 | 25.92 | 24.93 | 25.24 | -1.52% | |
| 25.12 | 26.01 | 24.71 | 25.63 | +3.56% | |
| 25.53 | 25.73 | 24.52 | 24.75 | -2.21% | |
| 25.84 | 25.84 | 25.02 | 25.31 | -3.51% | |
| 25.74 | 26.75 | 25.74 | 26.23 | +0.85% | |
| 26.62 | 26.78 | 25.62 | 26.01 | -0.38% | |
| 26.80 | 26.80 | 25.81 | 26.11 | -3.08% | |
| 27.11 | 27.49 | 26.55 | 26.94 | +0.41% | |
| 26.78 | 27.13 | 26.22 | 26.83 | -0.70% | |
| 26.27 | 27.28 | 26.17 | 27.02 | +1.24% | |
| 26.85 | 27.24 | 26.57 | 26.69 | -2.02% | |
| 26.79 | 27.75 | 26.69 | 27.24 | +2.14% | |
| 26.78 | 26.95 | 26.00 | 26.67 | +0.34% | |
| 26.65 | 27.24 | 26.13 | 26.58 | -0.67% | |
| 26.98 | 27.63 | 26.66 | 26.76 | -1.94% | |
| 28.09 | 28.35 | 26.50 | 27.29 | -2.15% | |
| 28.47 | 28.59 | 27.17 | 27.89 | -2.28% | |
| 27.79 | 28.63 | 27.10 | 28.54 | +1.86% | |
| 28.67 | 28.78 | 27.67 | 28.02 | -3.25% | |
| 28.65 | 29.64 | 28.63 | 28.96 | +0.84% | |
| 30.30 | 30.41 | 28.66 | 28.72 | -5.40% | |
| 29.45 | 30.58 | 28.49 | 30.36 | -0.16% | |
| 30.58 | 30.91 | 29.77 | 30.41 | -3.43% | |
| 30.07 | 31.55 | 30.01 | 31.49 | +1.68% | |
| 30.69 | 31.02 | 29.96 | 30.97 | +1.84% | |
| 30.03 | 30.73 | 29.62 | 30.41 | +1.27% | |
| 28.49 | 30.56 | 28.37 | 30.03 | +6.75% | |
| 31.20 | 31.27 | 27.97 | 28.13 | -8.99% | |
| 32.04 | 32.90 | 30.68 | 30.91 | -3.77% | |
| 32.76 | 33.26 | 32.03 | 32.12 | -2.10% | |
| 32.67 | 33.17 | 32.05 | 32.81 | +0.64% | |
| 33.31 | 33.52 | 31.77 | 32.60 | -2.86% | |
| 33.46 | 33.85 | 32.78 | 33.56 | +0.06% | |
| 37.18 | 37.26 | 32.63 | 33.54 | -11.46% | |
| 38.68 | 41.78 | 35.21 | 37.88 | +29.59% | |
| 28.55 | 29.49 | 28.28 | 29.23 | +3.32% | |
| 27.44 | 28.35 | 27.35 | 28.29 | +2.99% | |
| 27.01 | 27.60 | 26.69 | 27.47 | +2.69% | |
| 27.00 | 27.68 | 26.54 | 26.75 | -1.44% | |
| 25.82 | 27.30 | 25.76 | 27.14 | +4.26% | |
| 27.93 | 27.94 | 25.75 | 26.03 | -7.10% | |
| 28.47 | 29.23 | 27.83 | 28.02 | -1.75% | |
| 28.57 | 29.12 | 28.43 | 28.52 | -1.08% | |
| 29.25 | 29.39 | 28.29 | 28.83 | -2.90% | |
| 29.73 | 30.09 | 29.48 | 29.69 | +0.37% | |
| 29.75 | 29.98 | 29.16 | 29.58 | -0.40% | |
| 29.57 | 29.85 | 29.45 | 29.70 | +1.16% | |
| 29.85 | 30.13 | 29.32 | 29.36 | -1.84% | |
| 29.75 | 29.99 | 29.56 | 29.91 | +1.25% | |
| 29.67 | 29.98 | 29.25 | 29.54 | +0.34% | |
| 29.18 | 29.78 | 29.14 | 29.44 | -1.11% | |
| 31.07 | 31.09 | 29.75 | 29.77 | -3.66% | |
| 30.79 | 30.94 | 30.35 | 30.90 | +1.01% | |
| 31.00 | 31.33 | 30.33 | 30.59 | -1.92% | |
| 31.80 | 32.03 | 31.07 | 31.19 | -1.73% | |
| 31.55 | 31.79 | 31.21 | 31.74 | -0.06% | |
| 30.90 | 31.87 | 30.63 | 31.76 | +2.35% | |
| 31.27 | 31.50 | 30.98 | 31.03 | -1.37% | |
| 31.23 | 31.50 | 31.08 | 31.46 | +1.19% | |
| 30.40 | 31.13 | 30.37 | 31.09 | +1.93% | |
| 30.28 | 30.66 | 29.83 | 30.50 | +2.73% | |
| 30.73 | 31.00 | 29.29 | 29.69 | -2.46% | |
| 30.70 | 30.94 | 30.39 | 30.44 | -1.46% | |
| 30.68 | 30.93 | 30.60 | 30.89 | +0.49% | |
| 30.52 | 30.76 | 30.41 | 30.74 | +0.23% | |
| 30.46 | 30.67 | 30.43 | 30.67 | +0.33% | |
| 30.56 | 30.79 | 30.38 | 30.57 | 0.00% | |
| 30.77 | 30.96 | 30.38 | 30.57 | -1.32% | |
| 30.80 | 31.16 | 30.75 | 30.98 | +0.88% | |
| 30.25 | 30.81 | 30.06 | 30.71 | +2.85% | |
| 29.99 | 30.20 | 29.62 | 29.86 | -0.07% | |
| 29.86 | 30.09 | 29.52 | 29.88 | +0.67% | |
| 30.06 | 30.28 | 29.53 | 29.68 | -1.56% | |
| 31.35 | 31.46 | 29.95 | 30.15 | -3.67% | |
| 31.79 | 31.79 | 30.86 | 31.30 | -1.60% | |
| 31.45 | 31.89 | 31.39 | 31.81 | +0.47% | |
| 31.47 | 32.03 | 31.29 | 31.66 | +0.83% | |
| 31.00 | 31.55 | 30.77 | 31.40 | +0.03% | |
| 30.24 | 31.41 | 29.94 | 31.39 | +5.12% | |
| 29.71 | 30.44 | 29.54 | 29.86 | +0.37% | |
| 30.48 | 30.48 | 29.65 | 29.75 | -1.82% | |
| 30.63 | 30.87 | 30.23 | 30.30 | -1.34% | |
| 29.71 | 31.30 | 29.71 | 30.71 | +4.38% | |
| 28.50 | 29.65 | 28.50 | 29.42 | +2.72% | |
| 28.40 | 28.71 | 28.20 | 28.64 | +1.34% | |
| 28.31 | 28.67 | 28.05 | 28.26 | -0.84% | |
| 27.80 | 28.73 | 27.79 | 28.50 | +3.00% | |
| 27.15 | 27.78 | 26.83 | 27.67 | +1.73% | |
| 26.58 | 27.40 | 26.25 | 27.20 | +2.22% | |
| 26.90 | 27.56 | 26.43 | 26.61 | +0.04% | |
| 26.59 | 26.89 | 26.27 | 26.60 | -0.71% | |
| 26.13 | 26.85 | 25.95 | 26.79 | +2.53% | |
| 27.11 | 27.23 | 26.06 | 26.13 | -4.07% | |
| 26.41 | 27.24 | 26.35 | 27.24 | +0.96% | |
| 27.50 | 27.68 | 26.93 | 26.98 | -2.81% | |
| 28.00 | 28.31 | 27.71 | 27.76 | -1.00% | |
| 27.93 | 28.16 | 27.72 | 28.04 | +0.43% | |
| 28.43 | 29.25 | 27.52 | 27.92 | +1.16% | |
| 27.78 | 27.91 | 27.13 | 27.60 | -2.47% | |
| 27.52 | 28.62 | 27.14 | 28.30 | +3.06% | |
| 24.90 | 27.66 | 24.58 | 27.46 | +32.59% | |
| 21.26 | 21.33 | 20.54 | 20.71 | -4.08% | |
| 20.83 | 21.62 | 20.62 | 21.59 | +3.55% | |
| 20.92 | 21.01 | 20.55 | 20.85 | -0.19% | |
| 20.91 | 21.23 | 20.76 | 20.89 | -0.71% | |
| 21.33 | 21.37 | 20.96 | 21.04 | -1.91% | |
| 21.37 | 21.55 | 21.15 | 21.45 | +0.37% | |
| 21.64 | 21.69 | 21.32 | 21.37 | -0.09% | |
| 21.61 | 21.63 | 21.31 | 21.39 | +0.33% | |
| 21.12 | 21.39 | 20.71 | 21.32 | +0.66% | |
| 21.16 | 21.40 | 20.93 | 21.18 | -0.66% | |
| 20.82 | 21.61 | 20.82 | 21.32 | +2.21% | |
| 20.96 | 21.32 | 20.85 | 20.86 | +0.48% | |
| 20.65 | 20.88 | 20.63 | 20.76 | -0.43% | |
| 21.40 | 21.52 | 20.82 | 20.85 | -1.93% | |
| 21.56 | 21.56 | 21.06 | 21.26 | -0.37% | |
| 20.91 | 21.47 | 20.75 | 21.34 | +0.09% | |
| 20.78 | 21.35 | 20.42 | 21.32 | +4.41% | |
| 21.76 | 21.88 | 20.33 | 20.42 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TDC chart for longer ranges.