Teradata Corp (TDC)

TDC
🏛️ États-Unis →
22.18
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 21.19 21.19 21.19 21.19 9.6K
09:31 21.19 21.19 21.19 21.19 0.3K
09:32 21.14 21.14 21.12 21.12 1.3K
09:33 20.97 20.97 20.90 20.90 8.0K
09:34 20.89 20.89 20.80 20.89 1.3K
09:35 21.00 21.00 20.99 20.99 4.1K
09:36 21.01 21.04 21.01 21.04 0.9K
09:37 21.01 21.01 21.01 21.01 2.3K
09:38 21.06 21.06 21.06 21.06 0.2K
09:39 21.06 21.06 21.05 21.05 1.4K
09:40 21.05 21.05 21.05 21.05 1.5K
09:41 21.03 21.03 21.03 21.03 0.2K
09:42 21.03 21.03 21.03 21.03 1.1K
09:45 20.99 20.99 20.99 20.99 0.7K
09:46 20.99 20.99 20.99 20.99 0.8K
09:47 20.98 20.98 20.98 20.98 1.3K
09:49 21.00 21.00 20.97 21.00 3.2K
09:50 20.99 20.99 20.98 20.98 2.0K
09:51 20.99 20.99 20.99 20.99 1.3K
09:52 20.99 21.02 20.99 20.99 3.3K
09:53 21.00 21.00 21.00 21.00 0.9K
09:54 21.03 21.04 21.03 21.04 2.9K
09:56 21.06 21.06 21.06 21.06 0.5K
09:57 21.06 21.06 21.06 21.06 1.5K
09:59 21.05 21.05 21.05 21.05 0.7K
10:00 21.08 21.09 21.08 21.09 4.0K
10:01 21.09 21.09 21.09 21.09 0.7K
10:02 21.10 21.10 21.10 21.10 4.0K
10:04 21.09 21.12 21.09 21.12 2.4K
10:05 21.09 21.12 21.09 21.12 3.1K
10:06 21.12 21.12 21.12 21.12 0.6K
10:07 21.11 21.11 21.09 21.09 2.5K
10:08 21.10 21.10 21.10 21.10 1.0K
10:09 21.11 21.11 21.08 21.09 2.9K
10:10 21.07 21.07 21.07 21.07 0.5K
10:11 21.08 21.08 21.08 21.08 0.5K
10:12 21.08 21.10 21.07 21.10 4.9K
10:13 21.10 21.10 21.10 21.10 0.6K
10:14 21.11 21.11 21.11 21.11 1.9K
10:15 21.12 21.13 21.12 21.13 1.3K
10:16 21.13 21.13 21.13 21.13 1.2K
10:17 21.14 21.14 21.13 21.13 1.4K
10:18 21.13 21.15 21.13 21.15 1.7K
10:19 21.16 21.16 21.16 21.16 1.7K
10:20 21.18 21.20 21.18 21.20 1.8K
10:21 21.17 21.17 21.15 21.15 5.2K
10:22 21.17 21.17 21.17 21.17 1.6K
10:23 21.17 21.17 21.17 21.17 0.4K
10:24 21.19 21.19 21.17 21.18 5.2K
10:25 21.17 21.17 21.16 21.16 2.4K
10:26 21.16 21.17 21.16 21.16 0.5K
10:27 21.17 21.17 21.16 21.16 3.6K
10:28 21.16 21.16 21.13 21.13 8.8K
10:29 21.13 21.13 21.13 21.13 0.6K
10:30 21.16 21.16 21.15 21.15 4.2K
10:31 21.14 21.17 21.14 21.17 4.5K
10:32 21.16 21.16 21.16 21.16 1.2K
10:33 21.17 21.17 21.17 21.17 3.2K
10:34 21.17 21.17 21.17 21.17 1.8K
10:35 21.15 21.15 21.15 21.15 0.3K
10:36 21.16 21.16 21.12 21.13 7.4K
10:39 21.15 21.15 21.15 21.15 2.6K
10:40 21.14 21.22 21.14 21.22 5.0K
10:43 21.23 21.23 21.21 21.21 0.6K
10:44 21.21 21.21 21.21 21.21 1.2K
10:46 21.26 21.26 21.25 21.25 2.0K
10:47 21.27 21.27 21.27 21.27 0.6K
10:48 21.24 21.24 21.24 21.24 1.4K
10:50 21.25 21.26 21.25 21.26 2.5K
10:51 21.26 21.26 21.26 21.26 0.2K
10:52 21.24 21.24 21.24 21.24 2.7K
10:53 21.25 21.25 21.25 21.25 0.4K
10:54 21.23 21.23 21.23 21.23 0.9K
10:55 21.23 21.23 21.23 21.23 0.6K
10:57 21.24 21.24 21.24 21.24 0.4K
10:58 21.23 21.23 21.23 21.23 0.5K
10:59 21.24 21.25 21.24 21.25 1.1K
11:00 21.24 21.24 21.24 21.24 4.3K
11:03 21.28 21.28 21.28 21.28 0.7K
11:04 21.27 21.27 21.27 21.27 0.7K
11:05 21.28 21.28 21.28 21.28 0.5K
11:06 21.28 21.28 21.28 21.28 1.7K
11:09 21.26 21.26 21.25 21.25 2.8K
11:11 21.25 21.25 21.25 21.25 0.8K
11:13 21.24 21.24 21.24 21.24 1.4K
11:14 21.27 21.27 21.27 21.27 2.8K
11:16 21.28 21.28 21.23 21.23 3.8K
11:17 21.25 21.25 21.25 21.25 0.3K
11:18 21.25 21.25 21.25 21.25 1.0K
11:19 21.25 21.25 21.25 21.25 0.8K
11:21 21.26 21.26 21.26 21.26 2.4K
11:23 21.27 21.30 21.27 21.30 2.2K
11:24 21.30 21.30 21.30 21.30 0.6K
11:25 21.30 21.30 21.28 21.28 2.5K
11:26 21.29 21.29 21.29 21.29 0.4K
11:27 21.27 21.27 21.27 21.27 1.8K
11:28 21.27 21.28 21.27 21.28 0.4K
11:29 21.25 21.25 21.24 21.24 2.5K
11:30 21.25 21.25 21.25 21.25 0.8K
11:31 21.28 21.29 21.28 21.29 5.0K
11:39 21.27 21.27 21.25 21.25 1.9K
11:41 21.25 21.25 21.24 21.24 2.4K
11:42 21.24 21.24 21.24 21.24 1.2K
11:43 21.25 21.25 21.25 21.25 1.2K
11:44 21.25 21.25 21.25 21.25 1.2K
11:45 21.23 21.23 21.23 21.23 1.2K
11:46 21.24 21.24 21.24 21.24 0.5K
11:47 21.24 21.24 21.24 21.24 2.6K
11:52 21.24 21.24 21.22 21.22 2.5K
11:54 21.21 21.21 21.21 21.21 1.4K
11:55 21.20 21.22 21.20 21.22 2.7K
11:58 21.22 21.22 21.20 21.20 2.6K
11:59 21.20 21.20 21.20 21.20 1.4K
12:01 21.19 21.19 21.18 21.18 1.3K
12:02 21.18 21.18 21.18 21.18 1.9K
12:03 21.19 21.19 21.19 21.19 0.6K
12:04 21.20 21.20 21.20 21.20 2.8K
12:10 21.18 21.18 21.18 21.18 1.0K
12:11 21.18 21.18 21.18 21.18 1.9K
12:14 21.18 21.18 21.18 21.18 1.2K
12:15 21.18 21.18 21.18 21.18 1.1K
12:18 21.16 21.16 21.16 21.16 1.8K
12:19 21.17 21.17 21.17 21.17 0.7K
12:20 21.16 21.16 21.15 21.15 1.0K
12:21 21.15 21.15 21.15 21.15 1.2K
12:22 21.13 21.13 21.13 21.13 0.3K
12:23 21.12 21.12 21.11 21.11 1.2K
12:24 21.11 21.11 21.11 21.11 0.7K
12:25 21.10 21.10 21.10 21.10 0.8K
12:26 21.09 21.09 21.08 21.08 1.2K
12:27 21.08 21.08 21.08 21.08 4.7K
12:28 21.07 21.07 21.07 21.07 0.6K
12:29 21.05 21.05 21.04 21.04 1.5K
12:30 21.05 21.05 21.05 21.05 1.3K
12:31 21.03 21.03 21.03 21.03 1.1K
12:32 21.04 21.04 21.01 21.01 1.1K
12:33 21.00 21.00 20.98 20.98 1.4K
12:34 20.98 20.98 20.96 20.96 2.0K
12:35 20.94 20.94 20.94 20.94 1.5K
12:36 20.95 20.95 20.90 20.90 2.3K
12:37 20.88 20.89 20.86 20.89 3.6K
12:38 20.89 20.94 20.89 20.94 3.3K
12:40 20.93 20.94 20.89 20.94 1.7K
12:41 20.95 20.95 20.95 20.95 1.1K
12:42 20.95 20.97 20.95 20.97 1.0K
12:44 20.99 20.99 20.99 20.99 1.5K
12:47 21.02 21.02 20.99 20.99 3.1K
12:48 20.95 20.95 20.95 20.95 0.4K
12:50 20.95 20.95 20.95 20.95 0.9K
12:51 20.94 20.94 20.94 20.94 0.3K
12:52 20.93 20.93 20.93 20.93 1.3K
12:53 20.96 20.96 20.96 20.96 1.9K
12:54 20.95 20.95 20.95 20.95 1.1K
12:56 20.92 20.92 20.92 20.92 0.7K
12:57 20.94 20.94 20.94 20.94 0.4K
12:58 20.94 20.94 20.94 20.94 0.5K
13:00 20.95 20.95 20.95 20.95 0.4K
13:01 20.94 20.96 20.94 20.96 2.9K
13:02 20.98 20.98 20.96 20.96 0.7K
13:03 20.96 20.96 20.96 20.96 1.3K
13:05 20.99 21.00 20.97 20.97 2.8K
13:06 20.96 20.96 20.95 20.95 1.5K
13:07 20.97 20.97 20.97 20.97 0.3K
13:08 20.97 20.97 20.97 20.97 0.4K
13:10 20.99 20.99 20.99 20.99 1.6K
13:12 21.01 21.01 21.01 21.01 0.4K
13:13 20.99 20.99 20.98 20.99 1.2K
13:14 20.99 20.99 20.99 20.99 0.4K
13:15 21.02 21.02 20.99 20.99 4.6K
13:16 20.99 20.99 20.99 20.99 0.4K
13:17 21.00 21.00 21.00 21.00 0.4K
13:19 21.00 21.01 21.00 21.01 1.7K
13:20 21.01 21.01 21.00 21.00 1.5K
13:21 21.00 21.00 21.00 21.00 0.7K
13:22 21.00 21.01 21.00 21.01 2.6K
13:24 21.01 21.01 21.01 21.01 0.6K
13:25 21.02 21.02 21.02 21.02 0.9K
13:26 21.03 21.03 21.03 21.03 1.9K
13:28 21.04 21.04 21.03 21.04 1.7K
13:30 21.05 21.05 21.05 21.05 0.7K
13:31 21.04 21.06 21.04 21.05 3.4K
13:33 21.05 21.05 21.05 21.05 0.6K
13:34 21.05 21.05 21.04 21.04 1.4K
13:36 21.03 21.03 21.03 21.03 2.6K
13:37 21.06 21.06 21.06 21.06 1.4K
13:39 21.07 21.07 21.07 21.07 0.6K
13:40 21.07 21.07 21.05 21.05 1.5K
13:41 21.04 21.06 21.04 21.06 1.5K
13:42 21.06 21.06 21.06 21.06 0.4K
13:43 21.06 21.06 21.06 21.06 0.3K
13:44 21.07 21.07 21.07 21.07 1.4K
13:47 21.08 21.08 21.08 21.08 1.2K
13:49 21.08 21.08 21.08 21.08 0.5K
13:50 21.08 21.08 21.08 21.08 0.7K
13:51 21.09 21.09 21.09 21.09 0.9K
13:52 21.09 21.09 21.09 21.09 0.6K
13:53 21.10 21.10 21.10 21.10 3.9K
13:54 21.11 21.12 21.10 21.10 4.6K
13:56 21.10 21.10 21.10 21.10 0.1K
13:57 21.09 21.09 21.09 21.09 1.5K
14:01 21.10 21.10 21.08 21.09 1.8K
14:03 21.10 21.10 21.10 21.10 0.6K
14:04 21.09 21.09 21.09 21.09 1.2K
14:05 21.09 21.09 21.09 21.09 0.5K
14:06 21.09 21.09 21.09 21.09 1.7K
14:07 21.09 21.09 21.09 21.09 1.1K
14:09 21.07 21.08 21.07 21.08 0.8K
14:10 21.08 21.09 21.08 21.09 1.6K
14:11 21.09 21.09 21.09 21.09 1.2K
14:14 21.08 21.08 21.08 21.08 1.1K
14:15 21.09 21.09 21.09 21.09 1.1K
14:16 21.09 21.09 21.09 21.09 0.5K
14:17 21.09 21.09 21.09 21.09 1.1K
14:19 21.10 21.11 21.10 21.11 2.5K
14:20 21.11 21.11 21.10 21.10 2.7K
14:22 21.10 21.11 21.10 21.11 1.6K
14:23 21.11 21.11 21.11 21.11 0.5K
14:24 21.11 21.12 21.11 21.12 2.0K
14:25 21.12 21.12 21.12 21.12 0.5K
14:26 21.12 21.12 21.12 21.12 0.5K
14:27 21.13 21.13 21.13 21.13 0.7K
14:28 21.11 21.11 21.11 21.11 2.1K
14:30 21.11 21.11 21.11 21.11 0.9K
14:31 21.13 21.13 21.13 21.13 2.0K
14:32 21.13 21.13 21.13 21.13 1.4K
14:33 21.13 21.13 21.13 21.13 0.3K
14:34 21.13 21.13 21.13 21.13 1.1K
14:35 21.14 21.14 21.14 21.14 1.1K
14:37 21.14 21.15 21.14 21.15 1.9K
14:38 21.16 21.16 21.16 21.16 2.4K
14:39 21.17 21.17 21.17 21.17 0.5K
14:40 21.18 21.18 21.18 21.18 1.1K
14:41 21.17 21.17 21.17 21.17 1.0K
14:42 21.17 21.19 21.17 21.19 1.7K
14:43 21.20 21.20 21.19 21.19 1.5K
14:45 21.20 21.20 21.20 21.20 1.9K
14:46 21.21 21.21 21.21 21.21 2.9K
14:49 21.19 21.19 21.19 21.19 6.6K
14:50 21.19 21.19 21.17 21.17 1.8K
14:51 21.17 21.17 21.17 21.17 1.5K
14:52 21.18 21.18 21.18 21.18 1.1K
14:53 21.17 21.17 21.17 21.17 2.7K
14:54 21.17 21.17 21.17 21.17 0.8K
14:55 21.17 21.17 21.17 21.17 3.3K
14:56 21.18 21.18 21.18 21.18 1.3K
14:58 21.18 21.18 21.18 21.18 1.1K
14:59 21.18 21.20 21.18 21.20 11.3K
15:00 21.22 21.22 21.22 21.22 0.5K
15:01 21.24 21.24 21.24 21.24 0.7K
15:02 21.24 21.24 21.24 21.24 1.6K
15:03 21.23 21.24 21.23 21.24 1.5K
15:04 21.24 21.24 21.24 21.24 0.1K
15:05 21.23 21.25 21.23 21.25 4.8K
15:06 21.25 21.25 21.25 21.25 2.5K
15:07 21.25 21.27 21.25 21.27 1.4K
15:09 21.26 21.26 21.24 21.25 2.7K
15:10 21.25 21.25 21.25 21.25 0.9K
15:11 21.26 21.26 21.26 21.26 1.5K
15:12 21.27 21.27 21.27 21.27 0.3K
15:13 21.28 21.29 21.28 21.29 2.1K
15:14 21.29 21.29 21.26 21.26 7.4K
15:16 21.26 21.26 21.24 21.24 4.9K
15:18 21.24 21.24 21.24 21.24 0.9K
15:19 21.23 21.23 21.23 21.23 0.2K
15:20 21.23 21.23 21.22 21.23 3.1K
15:21 21.23 21.23 21.23 21.23 0.7K
15:22 21.22 21.22 21.22 21.22 2.1K
15:23 21.23 21.23 21.22 21.22 3.4K
15:24 21.22 21.22 21.22 21.22 1.9K
15:25 21.23 21.23 21.23 21.23 0.8K
15:26 21.23 21.24 21.23 21.24 4.0K
15:27 21.23 21.24 21.23 21.24 6.7K
15:28 21.26 21.26 21.25 21.26 2.2K
15:29 21.27 21.27 21.25 21.25 2.7K
15:30 21.26 21.26 21.26 21.26 1.9K
15:31 21.26 21.26 21.26 21.26 2.2K
15:32 21.26 21.26 21.25 21.25 5.4K
15:34 21.25 21.25 21.25 21.25 0.6K
15:35 21.24 21.24 21.22 21.22 5.7K
15:36 21.22 21.23 21.22 21.23 2.9K
15:37 21.22 21.24 21.22 21.24 6.9K
15:38 21.24 21.26 21.24 21.26 4.5K
15:39 21.26 21.26 21.25 21.25 5.6K
15:40 21.23 21.23 21.23 21.23 1.8K
15:41 21.24 21.24 21.23 21.24 8.8K
15:42 21.24 21.24 21.24 21.24 1.7K
15:43 21.24 21.24 21.23 21.23 7.1K
15:45 21.24 21.24 21.24 21.24 3.0K
15:46 21.24 21.24 21.24 21.24 3.5K
15:47 21.24 21.26 21.24 21.26 6.6K
15:48 21.26 21.26 21.26 21.26 9.3K
15:49 21.25 21.25 21.22 21.22 14.4K
15:50 21.23 21.25 21.23 21.25 13.2K
15:51 21.21 21.27 21.21 21.27 16.0K
15:52 21.28 21.29 21.28 21.28 7.2K
15:53 21.28 21.30 21.28 21.30 6.2K
15:54 21.31 21.31 21.28 21.28 6.7K
15:55 21.27 21.28 21.26 21.26 19.2K
15:56 21.26 21.29 21.26 21.29 12.1K
15:57 21.31 21.36 21.31 21.36 30.2K
15:58 21.36 21.37 21.35 21.36 36.0K
15:59 21.37 21.37 21.34 21.35 606.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible