Teradata Corporation【TDC】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
Teradata Corporation (TDC)
Teradata Corporation (TDC) 과거

Teradata Corporation (TDC)

32.275

-0.135

( -0.42% )

업데이트: 03:19:41

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.335	1.04884157796	31.94	33.03	31.54	702849	32.35977932	CS
4	1.505	4.89112772181	30.77	33.03	29.7701	756991	31.39541471	CS
12	2.915	9.92847411444	29.36	33.2	28.63	788768	31.27726831	CS
26	-0.265	-0.814382298709	32.54	33.69	24.02	805005	29.85369765	CS
52	-14.995	-31.7220224244	47.27	49.44	24.02	924302	33.59399493	CS
156	-7.755	-19.3729702723	40.03	57.73	24.02	933245	38.87721092	CS
260	6.955	27.4684044234	25.32	59.5799	16.197	1107040	36.90263351	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738280400	32.409999	0.05	0.15	32.4	32.74	32.32	505615
1738194000	32.36	-0.42	-1.28	32.46	32.6	32.06	744756
1738107600	32.78	0.53	1.64	32.189999	33.03	32.1	759533
1738021200	32.25	0.3	0.94	31.54	32.575	31.54	905735
1737762000	31.95	-0.13	-0.41	31.94	32.36	31.9	598608
1737675600	32.08	0	0.00	32.08	32.08	32.08	0
1737589200	32.08	0.46	1.45	31.79	32.369	31.71	662872
1737502800	31.62	1.03	3.37	30.64	31.68	30.64	904803
1737157200	30.59	-0.41	-1.32	31.1	31.19	30.23	1141263
1737070800	31	-0.15	-0.48	31.25	31.42	31	1010528
1736984400	31.15	0.52	1.70	31.08	31.38	30.82	740604
1736898000	30.63	0.3	0.99	30.61	30.94	30.36	696198
1736811600	30.33	0.01	0.03	30.06	30.615	29.7701	903620
1736552400	30.32	-0.8	-2.57	30.62	30.755	30.05	654673
1736379600	31.12	-0.17	-0.54	31.01	31.26	30.5	672592
1736293200	31.29	-0.32	-1.01	31.75	32.14	30.991	617294
1736206800	31.61	0.7	2.26	31.07	32.02	31.07	799802
1735947600	30.91	0.25	0.82	30.77	31.045	30.31	550349
1735861200	30.66	-0.49	-1.57	31.52	31.61	30.64	874249
1735688400	31.15	0.13	0.42	31.19	31.39	30.9301	828473
1735602000	31.02	-0.59	-1.87	31.39	31.39	30.91	511424
1735342800	31.61	-0.57	-1.77	32.11	32.22	31.5	434086
1735256400	32.18	0.08	0.25	31.98	32.38	31.85	408986
1735077840	32.1	-0.05	-0.16	32.17	32.255	31.82	350612
1734997200	32.15	-0.08	-0.25	32.25	32.4	32.009999	468012
1734738000	32.229999	0	0.00	31.91	32.75	31.835	2337511
1734651600	32.229999	0.6	1.90	31.81	32.36	31.658	631919
1734565200	31.63	-1.18	-3.60	32.97	33.2	31.48	801653
1734478800	32.81	0.01	0.03	32.72	33.15	32.64	579939
1734392400	32.799999	0.5	1.55	32.15	33.0767	32.15	717957
1734133200	32.299999	-0.78	-2.36	32.99	33.1	32.08	748327
1734046800	33.08	0.51	1.57	32.46	33.1	32.46	646162
1733960400	32.57	0.06	0.18	32.5	32.759999	32.18	1295629
1733874000	32.509999	0.09	0.28	32.159999	32.64	31.97	665658
1733787600	32.42	0.31	0.97	32.229999	32.78	32.159999	673678
1733528400	32.11	-0.22	-0.68	32.75	32.79	31.97	632558
1733442000	32.33	0.5	1.57	32	32.7	31.8786	1392071
1733355600	31.83	0.14	0.44	32	32.21	31.53	836761
1733269200	31.69	0.28	0.89	31.2	31.95	31.19	888742
1733182800	31.41	0.51	1.65	30.91	31.65	30.7	921398
1732917840	30.9	-0.03	-0.10	30.98	31.07	30.8401	267193
1732750800	30.93	-0.34	-1.09	31.25	31.39	30.783	634056
1732664400	31.27	0.14	0.45	31.2	31.53	31.005	505922
1732578000	31.13	0.43	1.40	31.02	31.55	31.02	1001909
1732318800	30.7	0.33	1.09	30.58	30.87	30.48	707210
1732232400	30.37	0.4	1.33	30.23	30.77	30.0606	871291
1732146000	29.97	0.47	1.59	29.58	30.02	29.3	635538
1732059600	29.5	0.29	0.99	28.92	29.6	28.63	632583
1731973200	29.21	0.24	0.83	29.15	29.49	28.69	711523
1731714000	28.97	-0.62	-2.10	29.48	29.5	28.77	746851
1731627600	29.59	-0.17	-0.57	29.79	30.015	29.35	1134646
1731541200	29.76	0.31	1.05	29.33	30.01	29.33	753918
1731454800	29.45	-0.34	-1.14	29.62	29.85	29.22	871037
1731368400	29.79	-0.1	-0.33	30	30.09	29.24	1034561
1731109200	29.89	0.58	1.98	29.36	30.06	28.79	1570605
1731022800	29.31	-0.02	-0.07	29.34	29.415	28.88	1473481
1730936400	29.33	0.86	3.02	29.49	29.9	28.8	1481124
1730850000	28.47	-4.91	-14.71	30.63	30.81	28.3	2837984
1730763600	33.38	0.15	0.45	33.32	33.69	32.88	1208739
1730500800	33.229999	1	3.10	32.47	33.25	32.31	1369890
1730414400	32.229999	-0.18	-0.56	32.46	32.549999	31.81	689518

BNP PARIBAS ISSUANCE

Lucky Minerals (PK)

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Ishares MSCI Global Semi...

Marriott International I...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관