La bourse est fermée

Teradata Corporation (TDC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
38,67-0,70 (-1,78 %)
À la clôture : 04:00PM EDT
39,41 +0,74 (+1,91 %)
Échanges après Bourse : 04:15PM EDT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202439,4239,7038,6338,6738,671 157 445
27 mars 202439,0039,4438,7339,3739,371 168 800
26 mars 202438,4638,8038,4238,7138,71972 000
25 mars 202437,9238,5837,9238,2438,24932 900
22 mars 202438,2538,3637,9838,0838,08648 100
21 mars 202438,4338,9738,0338,2438,24825 800
20 mars 202438,1538,1637,3538,1038,101 034 300
19 mars 202437,5138,2237,5138,1738,17833 200
18 mars 202438,0138,2937,6137,6837,681 309 100
15 mars 202437,4638,3337,4637,9437,945 145 700
14 mars 202438,0838,0837,5337,7537,751 194 400
13 mars 202438,0438,3237,9338,0638,06899 400
12 mars 202438,1038,4237,8738,1038,10806 400
11 mars 202437,8338,4837,8338,0238,02899 800
08 mars 202438,6338,8237,9238,0638,06893 300
07 mars 202438,9939,1938,2238,4138,411 132 600
06 mars 202438,2838,8938,0138,8238,821 371 900
05 mars 202437,7037,9037,2437,7137,711 168 500
04 mars 202438,4838,7437,9338,0638,061 358 500
01 mars 202437,4538,6237,2738,5638,561 123 900
29 févr. 202437,1137,7537,1137,6237,621 862 500
28 févr. 202437,0037,4836,8436,8936,891 627 600
27 févr. 202437,5937,9537,2137,2737,271 274 800
26 févr. 202437,8138,4337,5937,6037,60913 100
23 févr. 202439,0039,0037,7337,8137,811 165 900
22 févr. 202438,2938,5337,5438,4138,411 273 400
21 févr. 202437,4438,1337,4437,6937,69978 900
20 févr. 202437,2538,1437,2238,1338,131 465 000
16 févr. 202437,8038,3037,3537,3937,391 535 600
15 févr. 202438,8338,9337,7937,9637,962 855 700
14 févr. 202438,2739,0937,7538,8238,822 677 000
13 févr. 202438,9939,1236,7238,2238,227 190 700
12 févr. 202449,0049,4448,5248,7948,791 479 300
09 févr. 202448,9849,3048,8148,9948,99740 900
08 févr. 202448,1149,1548,1148,6748,67526 700
07 févr. 202447,7148,4047,3948,2448,24726 900
06 févr. 202447,6747,9547,2547,3947,39463 700
05 févr. 202447,8647,9747,2247,5447,54448 800
02 févr. 202447,7048,2347,2847,9347,93524 600
01 févr. 202446,2747,8446,2147,7147,71859 900
31 janv. 202447,2747,2746,1046,1846,18760 500
30 janv. 202447,5447,9947,1947,5447,54521 400
29 janv. 202447,6348,0347,2947,6347,63753 900
26 janv. 202447,7348,1447,5047,6247,621 372 400
25 janv. 202448,3248,4547,4047,7647,76561 600
24 janv. 202448,1948,3447,5947,8547,85538 700
23 janv. 202448,8548,9747,7247,7647,76573 000
22 janv. 202448,5149,2948,3648,6948,69602 200
19 janv. 202448,2448,2447,6948,0048,00538 600
18 janv. 202447,5748,1647,0547,9747,97873 100
17 janv. 202447,0547,2346,6546,9546,95830 100
16 janv. 202447,4348,2446,9347,5247,521 053 900
12 janv. 202445,9048,0245,8647,8747,871 300 000
11 janv. 202444,7045,6444,1645,5845,58963 900
10 janv. 202443,8544,6143,7944,5744,57712 200
09 janv. 202443,3443,9443,2943,8743,87712 600
08 janv. 202442,9343,5942,6543,5943,59560 800
05 janv. 202442,5442,9442,2242,4942,49804 900
04 janv. 202442,3142,9442,3042,6642,66868 300
03 janv. 202443,1843,4342,4542,5042,50784 800
02 janv. 202443,2143,8142,7443,7843,781 081 800
29 déc. 202343,6543,8043,3843,5143,51501 300
28 déc. 202343,8943,9843,5443,6743,67364 600
27 déc. 202344,0544,3243,9043,9643,96427 500
26 déc. 202344,1144,3843,9544,1244,12458 000
22 déc. 202344,1144,3043,9144,1044,10473 800
21 déc. 202343,8744,1343,3044,0244,02585 800
20 déc. 202343,4644,0443,2543,3443,34831 500
19 déc. 202343,6443,8443,0543,7543,75730 700
18 déc. 202342,8643,9042,7743,4643,46814 400
15 déc. 202342,6243,1642,1042,8742,872 775 500
14 déc. 202342,8543,2241,9442,4442,442 886 100
13 déc. 202342,7442,9642,0142,8142,811 195 600
12 déc. 202343,5143,6842,4442,7142,711 324 600
11 déc. 202343,4243,8642,6943,8043,80816 900
08 déc. 202343,2944,0042,5343,4343,431 425 800
07 déc. 202346,3946,6841,8943,4043,403 029 300
06 déc. 202347,6347,8146,2446,2946,29748 000
05 déc. 202347,4448,0647,3447,5747,57719 600
04 déc. 202347,5047,8647,0947,8447,84882 100
01 déc. 202347,3947,7247,0547,7247,72847 000
30 nov. 202347,4447,5046,6747,2547,251 261 600
29 nov. 202347,6547,7647,0647,3147,31608 500
28 nov. 202346,9447,3546,7547,2147,21449 500
27 nov. 202347,0547,3246,8447,1347,13468 700
24 nov. 202347,0747,3146,9047,2747,27186 200
22 nov. 202347,8247,8247,0247,1647,16496 200
21 nov. 202347,3547,7046,9947,4747,47537 900
20 nov. 202347,3647,8847,3647,4947,49452 300
17 nov. 202346,5747,3446,5447,2847,28596 100
16 nov. 202347,0547,2946,1346,6246,62950 200
15 nov. 202347,9548,4047,3047,3547,35834 500
14 nov. 202347,5447,8947,0747,7947,79752 800
13 nov. 202346,6046,8546,2446,5146,51556 400
10 nov. 202346,0046,7145,5146,7046,70507 000
09 nov. 202346,4446,6546,0546,1446,14878 200
08 nov. 202345,5846,5745,3646,3446,34941 200
07 nov. 202346,4048,2545,3045,6345,631 663 800
06 nov. 202344,4445,0044,1344,9644,961 845 600
03 nov. 202343,5844,6443,4544,5044,501 252 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...