Mercado abrirá em 4 h 28 min

Teradata Corporation (TDC)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
32,70-0,02 (-0,06%)
No fechamento: 04:00PM EDT
32,50 -0,20 (-0,61%)
Pré-Abertura: 04:05AM EDT
Período:
09 de mai. de 2023 - 09 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de mai. de 202432,7633,0932,4932,7032,701.747.700
07 de mai. de 202432,0734,3131,6132,7232,724.526.800
06 de mai. de 202437,6338,4537,6337,9637,961.826.700
03 de mai. de 202437,7637,9536,8737,2437,24869.800
02 de mai. de 202437,8037,8037,1637,2637,26899.500
01 de mai. de 202437,0338,2037,0237,3737,37861.500
30 de abr. de 202437,6038,0437,0937,1037,101.346.800
29 de abr. de 202437,7838,0737,6937,8637,86820.300
26 de abr. de 202437,6238,2837,5337,6737,67886.300
25 de abr. de 202436,5137,6536,5137,6137,611.010.800
24 de abr. de 202436,9537,2236,7037,1537,15933.800
23 de abr. de 202436,7337,3736,7036,8036,80681.800
22 de abr. de 202436,6436,9436,4436,7036,70880.000
19 de abr. de 202436,6536,9136,1836,3336,33928.300
18 de abr. de 202436,5137,0236,2036,7536,75784.100
17 de abr. de 202436,4336,5936,2336,3136,311.134.700
16 de abr. de 202435,6636,5035,3636,2536,25830.700
15 de abr. de 202436,2536,5135,6935,7735,77981.400
12 de abr. de 202437,2537,3036,2336,3136,31977.800
11 de abr. de 202437,9838,3237,4837,5037,50865.800
10 de abr. de 202437,8738,2237,5637,7537,75676.100
09 de abr. de 202438,3838,8238,3638,5938,59598.900
08 de abr. de 202438,4538,5238,0538,2138,21585.100
05 de abr. de 202438,2738,6538,1338,2138,21938.000
04 de abr. de 202438,7638,9938,4438,6238,62702.400
03 de abr. de 202437,9438,6137,9438,4438,44807.700
02 de abr. de 202437,9538,3837,6838,1838,18731.700
01 de abr. de 202438,8139,1238,2038,4138,41825.300
28 de mar. de 202439,4239,7038,6338,6738,671.199.800
27 de mar. de 202439,0039,4438,7339,3739,371.168.800
26 de mar. de 202438,4638,8038,4238,7138,71972.000
25 de mar. de 202437,9238,5837,9238,2438,24932.900
22 de mar. de 202438,2538,3637,9838,0838,08648.100
21 de mar. de 202438,4338,9738,0338,2438,24825.800
20 de mar. de 202438,1538,1637,3538,1038,101.034.300
19 de mar. de 202437,5138,2237,5138,1738,17833.200
18 de mar. de 202438,0138,2937,6137,6837,681.309.100
15 de mar. de 202437,4638,3337,4637,9437,945.145.700
14 de mar. de 202438,0838,0837,5337,7537,751.194.400
13 de mar. de 202438,0438,3237,9338,0638,06899.400
12 de mar. de 202438,1038,4237,8738,1038,10806.400
11 de mar. de 202437,8338,4837,8338,0238,02899.800
08 de mar. de 202438,6338,8237,9238,0638,06893.300
07 de mar. de 202438,9939,1938,2238,4138,411.132.600
06 de mar. de 202438,2838,8938,0138,8238,821.371.900
05 de mar. de 202437,7037,9037,2437,7137,711.168.500
04 de mar. de 202438,4838,7437,9338,0638,061.358.500
01 de mar. de 202437,4538,6237,2738,5638,561.123.900
29 de fev. de 202437,1137,7537,1137,6237,621.862.500
28 de fev. de 202437,0037,4836,8436,8936,891.627.600
27 de fev. de 202437,5937,9537,2137,2737,271.274.800
26 de fev. de 202437,8138,4337,5937,6037,60913.100
23 de fev. de 202439,0039,0037,7337,8137,811.165.900
22 de fev. de 202438,2938,5337,5438,4138,411.273.400
21 de fev. de 202437,4438,1337,4437,6937,69978.900
20 de fev. de 202437,2538,1437,2238,1338,131.465.000
16 de fev. de 202437,8038,3037,3537,3937,391.535.600
15 de fev. de 202438,8338,9337,7937,9637,962.855.700
14 de fev. de 202438,2739,0937,7538,8238,822.677.000
13 de fev. de 202438,9939,1236,7238,2238,227.190.700
12 de fev. de 202449,0049,4448,5248,7948,791.479.300
09 de fev. de 202448,9849,3048,8148,9948,99740.900
08 de fev. de 202448,1149,1548,1148,6748,67526.700
07 de fev. de 202447,7148,4047,3948,2448,24726.900
06 de fev. de 202447,6747,9547,2547,3947,39463.700
05 de fev. de 202447,8647,9747,2247,5447,54448.800
02 de fev. de 202447,7048,2347,2847,9347,93524.600
01 de fev. de 202446,2747,8446,2147,7147,71859.900
31 de jan. de 202447,2747,2746,1046,1846,18760.500
30 de jan. de 202447,5447,9947,1947,5447,54521.400
29 de jan. de 202447,6348,0347,2947,6347,63753.900
26 de jan. de 202447,7348,1447,5047,6247,621.372.400
25 de jan. de 202448,3248,4547,4047,7647,76561.600
24 de jan. de 202448,1948,3447,5947,8547,85538.700
23 de jan. de 202448,8548,9747,7247,7647,76573.000
22 de jan. de 202448,5149,2948,3648,6948,69602.200
19 de jan. de 202448,2448,2447,6948,0048,00538.600
18 de jan. de 202447,5748,1647,0547,9747,97873.100
17 de jan. de 202447,0547,2346,6546,9546,95830.100
16 de jan. de 202447,4348,2446,9347,5247,521.053.900
12 de jan. de 202445,9048,0245,8647,8747,871.300.000
11 de jan. de 202444,7045,6444,1645,5845,58963.900
10 de jan. de 202443,8544,6143,7944,5744,57712.200
09 de jan. de 202443,3443,9443,2943,8743,87712.600
08 de jan. de 202442,9343,5942,6543,5943,59560.800
05 de jan. de 202442,5442,9442,2242,4942,49804.900
04 de jan. de 202442,3142,9442,3042,6642,66868.300
03 de jan. de 202443,1843,4342,4542,5042,50784.800
02 de jan. de 202443,2143,8142,7443,7843,781.081.800
29 de dez. de 202343,6543,8043,3843,5143,51501.300
28 de dez. de 202343,8943,9843,5443,6743,67364.600
27 de dez. de 202344,0544,3243,9043,9643,96427.500
26 de dez. de 202344,1144,3843,9544,1244,12458.000
22 de dez. de 202344,1144,3043,9144,1044,10473.800
21 de dez. de 202343,8744,1343,3044,0244,02585.800
20 de dez. de 202343,4644,0443,2543,3443,34831.500
19 de dez. de 202343,6443,8443,0543,7543,75730.700
18 de dez. de 202342,8643,9042,7743,4643,46814.400
15 de dez. de 202342,6243,1642,1042,8742,872.775.500
14 de dez. de 202342,8543,2241,9442,4442,442.886.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...