Teradata Corp (TDC)

TDC
🏛️ 미국 →
21.97
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 31.19 31.39 30.93 31.15 0.8M
2024-12-30 31.39 31.39 30.91 31.02 0.5M
2024-12-27 32.11 32.22 31.50 31.61 0.4M
2024-12-26 31.98 32.38 31.85 32.18 0.4M
2024-12-24 32.17 32.26 31.82 32.10 0.4M
2024-12-23 32.25 32.40 32.01 32.15 0.5M
2024-12-20 31.91 32.75 31.84 32.23 2.3M
2024-12-19 31.81 32.36 31.66 32.23 0.6M
2024-12-18 32.97 33.20 31.48 31.63 0.8M
2024-12-17 32.72 33.15 32.64 32.81 0.6M
2024-12-16 32.15 33.08 32.15 32.80 0.7M
2024-12-13 32.99 33.10 32.08 32.30 0.7M
2024-12-12 32.46 33.10 32.46 33.08 0.6M
2024-12-11 32.50 32.76 32.18 32.57 1.3M
2024-12-10 32.16 32.64 31.97 32.51 0.7M
2024-12-09 32.23 32.78 32.16 32.42 0.7M
2024-12-06 32.75 32.79 31.97 32.11 0.6M
2024-12-05 32.00 32.70 31.88 32.33 1.4M
2024-12-04 32.00 32.21 31.53 31.83 0.8M
2024-12-03 31.20 31.95 31.19 31.69 0.9M
2024-12-02 30.91 31.65 30.70 31.41 0.9M
2024-11-29 30.98 31.07 30.84 30.90 0.3M
2024-11-27 31.25 31.35 30.78 30.93 0.6M
2024-11-26 31.20 31.53 31.01 31.27 0.5M
2024-11-25 31.02 31.55 31.02 31.13 1.0M
2024-11-22 30.58 30.87 30.48 30.70 0.7M
2024-11-21 30.23 30.77 30.06 30.37 0.9M
2024-11-20 29.58 30.02 29.30 29.97 0.6M
2024-11-19 28.92 29.60 28.63 29.50 0.6M
2024-11-18 29.15 29.49 28.69 29.21 0.7M
2024-11-15 29.48 29.50 28.77 28.97 0.7M
2024-11-14 29.79 30.02 29.35 29.59 1.1M
2024-11-13 29.52 30.01 29.43 29.76 0.8M
2024-11-12 29.62 29.85 29.22 29.45 0.9M
2024-11-11 30.00 30.09 29.24 29.79 1.0M
2024-11-08 29.36 30.06 28.79 29.89 1.6M
2024-11-07 29.34 29.42 28.88 29.31 1.5M
2024-11-06 29.49 29.90 28.80 29.33 1.6M
2024-11-05 30.42 30.81 28.30 28.47 2.8M
2024-11-04 33.32 33.69 32.88 33.38 1.2M
2024-11-01 32.47 33.25 32.31 33.23 1.4M
2024-10-31 32.46 32.55 31.81 32.23 0.7M
2024-10-30 32.60 33.14 32.40 32.41 0.5M
2024-10-29 32.15 32.72 32.12 32.60 0.6M
2024-10-28 32.26 32.61 32.13 32.13 0.4M
2024-10-25 31.92 32.27 31.89 31.98 0.4M
2024-10-24 31.70 32.06 31.57 31.79 0.6M
2024-10-23 31.92 32.11 31.52 31.60 0.7M
2024-10-22 32.14 32.44 31.93 32.00 0.4M
2024-10-21 32.36 32.60 32.15 32.26 0.4M
2024-10-18 32.29 32.53 32.26 32.36 0.3M
2024-10-17 32.50 32.55 32.22 32.34 0.4M
2024-10-16 32.20 32.38 31.95 32.22 1.0M
2024-10-15 31.97 32.18 31.75 32.00 0.8M
2024-10-14 31.67 31.76 31.45 31.72 0.4M
2024-10-11 31.23 31.62 31.20 31.47 0.5M
2024-10-10 30.70 31.29 30.55 31.17 0.5M
2024-10-09 30.41 30.76 30.10 30.76 0.5M
2024-10-08 30.20 30.91 30.08 30.25 0.5M
2024-10-07 30.19 30.39 30.10 30.21 0.5M
2024-10-04 30.09 30.36 29.98 30.35 0.4M
2024-10-03 29.63 29.78 29.47 29.74 0.4M
2024-10-02 29.58 30.12 29.42 29.97 0.4M
2024-10-01 30.32 30.33 29.45 29.62 0.6M
2024-09-30 30.24 30.46 30.07 30.34 0.7M
2024-09-27 30.37 30.78 30.14 30.35 0.6M
2024-09-26 29.52 30.17 29.52 30.16 1.0M
2024-09-25 29.17 29.55 29.07 29.24 0.7M
2024-09-24 29.50 29.50 29.08 29.25 0.4M
2024-09-23 29.10 29.47 28.92 29.32 0.5M
2024-09-20 29.06 29.58 28.91 29.07 1.7M
2024-09-19 29.38 29.38 28.91 29.09 0.6M
2024-09-18 28.77 29.38 28.54 28.64 0.7M
2024-09-17 29.14 29.14 28.53 28.83 0.7M
2024-09-16 28.69 29.02 28.44 28.83 0.7M
2024-09-13 28.01 28.72 27.78 28.51 0.6M
2024-09-12 27.77 27.95 27.39 27.78 0.6M
2024-09-11 27.40 27.73 27.03 27.67 0.6M
2024-09-10 27.51 27.71 27.38 27.58 0.6M
2024-09-09 27.48 27.68 27.25 27.36 0.6M
2024-09-06 27.62 27.80 27.29 27.40 0.6M
2024-09-05 27.87 27.91 27.46 27.66 0.6M
2024-09-04 27.47 27.96 27.21 27.92 0.8M
2024-09-03 28.07 28.42 27.70 27.75 0.7M
2024-08-30 28.45 28.52 27.92 28.24 1.5M
2024-08-29 28.22 28.80 28.10 28.28 0.6M
2024-08-28 27.83 28.18 27.52 27.91 0.7M
2024-08-27 27.73 27.98 27.59 27.96 0.4M
2024-08-26 28.29 28.58 28.07 28.10 0.7M
2024-08-23 27.81 28.17 27.79 28.13 0.6M
2024-08-22 28.07 28.14 27.55 27.60 0.6M
2024-08-21 27.67 28.09 27.65 28.07 0.8M
2024-08-20 27.74 28.06 27.46 27.48 0.6M
2024-08-19 27.61 27.92 27.54 27.89 0.6M
2024-08-16 27.28 27.68 27.27 27.60 0.7M
2024-08-15 27.20 27.55 27.04 27.38 0.8M
2024-08-14 26.98 27.16 26.46 26.67 0.6M
2024-08-13 25.94 27.03 25.94 26.94 1.1M
2024-08-12 25.99 26.24 25.77 25.82 1.0M
2024-08-09 25.17 25.98 25.14 25.95 1.3M
2024-08-08 24.94 25.26 24.45 25.12 2.0M
2024-08-07 25.38 25.70 24.50 24.51 2.5M
2024-08-06 25.00 25.79 24.02 25.05 3.4M
2024-08-05 29.03 29.64 29.00 29.15 1.0M
2024-08-02 30.55 30.67 29.95 30.46 0.8M
2024-08-01 32.36 32.62 31.02 31.35 0.7M
2024-07-31 32.54 32.72 32.01 32.42 0.7M
2024-07-30 32.27 32.60 32.08 32.13 0.5M
2024-07-29 32.21 32.40 32.00 32.22 0.5M
2024-07-26 32.06 32.30 31.62 32.14 0.8M
2024-07-25 31.46 32.04 31.05 31.71 0.7M
2024-07-24 32.19 32.56 31.29 31.33 1.0M
2024-07-23 31.68 32.78 31.68 32.30 0.7M
2024-07-22 31.05 31.68 30.52 31.55 2.6M
2024-07-19 33.46 33.65 30.60 30.87 1.3M
2024-07-18 34.99 35.60 34.33 34.39 0.6M
2024-07-17 34.75 35.14 34.67 34.97 0.5M
2024-07-16 34.15 35.07 34.06 34.90 0.6M
2024-07-15 34.23 34.30 33.79 33.99 0.7M
2024-07-12 34.49 34.49 33.97 34.12 0.6M
2024-07-11 33.62 34.38 33.42 34.35 0.8M
2024-07-10 33.20 33.38 32.86 33.16 0.6M
2024-07-09 33.94 33.94 33.11 33.20 0.7M
2024-07-08 34.08 34.28 33.81 33.93 0.7M
2024-07-05 34.30 34.33 33.72 34.07 1.2M
2024-07-03 34.45 34.74 34.36 34.56 0.2M
2024-07-02 34.81 34.92 34.19 34.45 0.7M
2024-07-01 34.54 34.91 34.43 34.70 0.5M
2024-06-28 34.79 35.03 34.40 34.56 1.0M
2024-06-27 34.07 34.70 33.93 34.64 0.5M
2024-06-26 33.99 34.11 33.68 33.92 0.6M
2024-06-25 34.35 34.35 33.89 34.09 0.5M
2024-06-24 34.12 34.70 34.06 34.30 0.6M
2024-06-21 33.81 34.42 33.81 34.37 2.0M
2024-06-20 33.00 33.79 32.84 33.73 0.7M
2024-06-18 33.25 33.38 32.84 32.93 0.5M
2024-06-17 33.28 33.43 32.80 33.32 0.5M
2024-06-14 33.27 33.51 32.84 33.44 0.7M
2024-06-13 33.68 33.85 33.36 33.48 0.8M
2024-06-12 33.70 34.00 33.47 33.71 0.8M
2024-06-11 32.66 33.32 32.44 33.27 0.7M
2024-06-10 32.00 32.83 31.86 32.78 0.7M
2024-06-07 32.03 32.41 31.85 32.31 0.5M
2024-06-06 32.18 32.25 31.96 32.16 0.6M
2024-06-05 32.22 32.29 31.58 32.14 0.7M
2024-06-04 31.98 32.24 31.62 31.90 0.7M
2024-06-03 33.05 33.06 32.08 32.16 0.8M
2024-05-31 31.71 32.70 31.48 32.61 1.8M
2024-05-30 31.67 31.88 31.54 31.67 0.9M
2024-05-29 31.53 31.93 31.51 31.76 0.8M
2024-05-28 32.15 32.28 31.69 31.87 0.8M
2024-05-24 32.66 32.74 31.66 31.85 1.0M
2024-05-23 33.18 33.18 32.37 32.66 0.9M
2024-05-22 32.90 33.30 32.85 33.00 0.7M
2024-05-21 33.31 33.50 32.70 32.88 0.6M
2024-05-20 33.53 33.56 33.25 33.53 0.6M
2024-05-17 33.95 34.10 33.55 33.57 0.5M
2024-05-16 34.26 34.26 33.90 33.96 0.6M
2024-05-15 34.33 34.48 33.91 34.28 0.8M
2024-05-14 34.41 34.46 33.52 33.93 1.1M
2024-05-13 33.11 34.20 32.97 34.14 1.2M
2024-05-10 33.07 33.47 32.69 33.02 0.8M
2024-05-09 32.75 33.31 32.63 32.88 1.2M
2024-05-08 32.76 33.09 32.50 32.70 1.7M
2024-05-07 32.07 34.31 31.61 32.72 4.5M
2024-05-06 37.63 38.45 37.63 37.96 1.8M
2024-05-03 37.76 37.95 36.87 37.24 0.9M
2024-05-02 37.80 37.80 37.16 37.26 0.9M
2024-05-01 37.03 38.20 37.02 37.37 0.9M
2024-04-30 37.60 38.04 37.09 37.10 1.3M
2024-04-29 37.78 38.07 37.69 37.86 0.8M
2024-04-26 37.62 38.28 37.53 37.67 0.9M
2024-04-25 36.51 37.65 36.51 37.61 1.0M
2024-04-24 36.95 37.22 36.70 37.15 0.9M
2024-04-23 36.73 37.37 36.70 36.80 0.7M
2024-04-22 36.64 36.94 36.44 36.70 0.9M
2024-04-19 36.65 36.91 36.18 36.33 0.9M
2024-04-18 36.51 37.02 36.20 36.75 0.8M
2024-04-17 36.43 36.59 36.23 36.31 1.1M
2024-04-16 35.66 36.50 35.36 36.25 0.8M
2024-04-15 36.25 36.51 35.69 35.77 1.0M
2024-04-12 37.25 37.30 36.23 36.31 1.0M
2024-04-11 37.98 38.32 37.48 37.50 0.9M
2024-04-10 37.87 38.22 37.56 37.75 0.7M
2024-04-09 38.38 38.82 38.36 38.59 0.6M
2024-04-08 38.45 38.52 38.05 38.21 0.6M
2024-04-05 38.27 38.65 38.13 38.21 0.9M
2024-04-04 38.76 38.99 38.44 38.62 0.7M
2024-04-03 37.94 38.61 37.94 38.44 0.8M
2024-04-02 37.95 38.38 37.68 38.18 0.7M
2024-04-01 38.81 39.12 38.20 38.41 0.8M
2024-03-28 39.42 39.70 38.63 38.67 1.2M
2024-03-27 39.00 39.44 38.73 39.37 1.2M
2024-03-26 38.46 38.80 38.43 38.71 1.0M
2024-03-25 37.92 38.58 37.92 38.24 0.9M
2024-03-22 38.25 38.36 37.98 38.08 0.6M
2024-03-21 38.43 38.97 38.03 38.24 0.8M
2024-03-20 38.15 38.16 37.35 38.10 1.0M
2024-03-19 37.51 38.22 37.51 38.17 0.8M
2024-03-18 38.01 38.29 37.61 37.68 1.3M
2024-03-15 37.46 38.33 37.46 37.94 5.1M
2024-03-14 38.08 38.08 37.53 37.75 1.2M
2024-03-13 38.04 38.32 37.93 38.06 0.9M
2024-03-12 38.10 38.43 37.87 38.10 0.8M
2024-03-11 37.83 38.48 37.83 38.02 0.9M
2024-03-08 38.63 38.82 37.93 38.06 0.9M
2024-03-07 38.99 39.19 38.22 38.41 1.1M
2024-03-06 38.28 38.89 38.01 38.82 1.4M
2024-03-05 37.70 37.90 37.24 37.71 1.2M
2024-03-04 38.48 38.74 37.93 38.06 1.4M
2024-03-01 37.45 38.62 37.27 38.56 1.1M
2024-02-29 37.11 37.75 37.11 37.62 1.9M
2024-02-28 37.00 37.48 36.84 36.89 1.6M
2024-02-27 37.59 37.95 37.21 37.27 1.3M
2024-02-26 37.81 38.43 37.59 37.60 0.9M
2024-02-23 39.00 39.00 37.73 37.81 1.2M
2024-02-22 38.29 38.54 37.54 38.41 1.3M
2024-02-21 37.44 38.13 37.44 37.69 1.0M
2024-02-20 37.25 38.14 37.22 38.13 1.5M
2024-02-16 37.80 38.30 37.35 37.39 1.5M
2024-02-15 38.83 38.93 37.79 37.96 2.9M
2024-02-14 38.27 39.09 37.75 38.82 2.7M
2024-02-13 38.99 39.12 36.72 38.22 7.2M
2024-02-12 49.00 49.44 48.52 48.79 1.5M
2024-02-09 48.98 49.30 48.81 48.99 0.7M
2024-02-08 48.11 49.15 48.11 48.67 0.5M
2024-02-07 47.71 48.40 47.39 48.24 0.7M
2024-02-06 47.67 47.95 47.25 47.39 0.5M
2024-02-05 47.86 47.97 47.22 47.54 0.4M
2024-02-02 47.70 48.23 47.28 47.93 0.5M
2024-02-01 46.27 47.84 46.21 47.71 0.9M
2024-01-31 47.27 47.27 46.10 46.18 0.8M
2024-01-30 47.54 47.99 47.19 47.54 0.5M
2024-01-29 47.63 48.03 47.29 47.63 0.8M
2024-01-26 47.73 48.14 47.50 47.62 1.4M
2024-01-25 48.32 48.45 47.40 47.76 0.6M
2024-01-24 48.19 48.34 47.59 47.85 0.5M
2024-01-23 48.85 48.97 47.72 47.76 0.6M
2024-01-22 48.51 49.29 48.36 48.69 0.6M
2024-01-19 48.24 48.24 47.69 48.00 0.5M
2024-01-18 47.57 48.16 47.05 47.97 0.9M
2024-01-17 47.05 47.23 46.65 46.95 0.8M
2024-01-16 47.43 48.24 46.93 47.52 1.1M
2024-01-12 45.90 48.02 45.86 47.87 1.3M
2024-01-11 44.70 45.64 44.16 45.58 1.0M
2024-01-10 43.85 44.61 43.79 44.57 0.7M
2024-01-09 43.34 43.94 43.29 43.87 0.7M
2024-01-08 42.93 43.59 42.65 43.59 0.6M
2024-01-05 42.54 42.94 42.22 42.49 0.8M
2024-01-04 42.31 42.94 42.30 42.66 0.9M
2024-01-03 43.18 43.43 42.45 42.50 0.8M
2024-01-02 43.21 43.81 42.74 43.78 1.1M