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 21.63 21.63 21.51 21.51 16.7K
09:31 21.66 21.66 21.39 21.46 3.3K
09:32 21.37 21.44 21.37 21.43 1.4K
09:33 21.37 21.43 21.37 21.37 2.3K
09:35 21.37 21.37 21.37 21.37 0.3K
09:36 21.43 21.48 21.43 21.48 4.6K
09:38 21.47 21.50 21.47 21.50 2.2K
09:39 21.50 21.50 21.50 21.50 0.3K
09:40 21.49 21.50 21.47 21.47 1.5K
09:41 21.40 21.40 21.39 21.39 1.8K
09:42 21.41 21.41 21.41 21.41 0.2K
09:44 21.42 21.44 21.42 21.44 0.8K
09:45 21.43 21.43 21.43 21.43 1.6K
09:47 21.44 21.44 21.44 21.44 1.3K
09:48 21.49 21.49 21.43 21.43 8.4K
09:49 21.46 21.46 21.46 21.46 1.0K
09:50 21.48 21.51 21.48 21.50 2.3K
09:51 21.51 21.51 21.49 21.49 5.3K
09:52 21.51 21.51 21.51 21.51 0.7K
09:54 21.53 21.53 21.53 21.53 2.3K
09:55 21.59 21.59 21.53 21.53 83.9K
09:56 21.56 21.56 21.56 21.56 12.1K
09:57 21.58 21.58 21.58 21.58 0.6K
09:58 21.58 21.58 21.57 21.58 6.2K
09:59 21.58 21.58 21.55 21.56 2.1K
10:00 21.57 21.57 21.57 21.57 0.7K
10:01 21.54 21.58 21.54 21.58 3.2K
10:02 21.58 21.58 21.58 21.58 1.9K
10:03 21.59 21.59 21.59 21.59 1.9K
10:07 21.51 21.53 21.51 21.53 1.4K
10:08 21.52 21.52 21.48 21.48 2.1K
10:10 21.49 21.49 21.49 21.49 0.8K
10:11 21.49 21.49 21.49 21.49 0.4K
10:12 21.48 21.49 21.48 21.49 2.2K
10:14 21.46 21.46 21.46 21.46 4.3K
10:15 21.46 21.47 21.46 21.47 1.1K
10:16 21.47 21.47 21.46 21.46 0.4K
10:17 21.50 21.50 21.50 21.50 4.2K
10:19 21.49 21.49 21.49 21.49 1.9K
10:20 21.47 21.47 21.47 21.47 1.1K
10:21 21.43 21.43 21.41 21.42 0.9K
10:22 21.43 21.43 21.43 21.43 0.5K
10:23 21.45 21.46 21.45 21.46 2.0K
10:24 21.49 21.49 21.49 21.49 2.7K
10:27 21.43 21.43 21.43 21.43 1.7K
10:29 21.45 21.45 21.45 21.45 1.3K
10:30 21.42 21.42 21.42 21.42 0.4K
10:31 21.45 21.45 21.43 21.43 1.5K
10:32 21.43 21.43 21.43 21.43 1.2K
10:33 21.42 21.42 21.42 21.42 2.2K
10:35 21.40 21.42 21.40 21.42 2.4K
10:38 21.43 21.43 21.42 21.42 0.8K
10:39 21.42 21.42 21.42 21.42 1.7K
10:40 21.42 21.42 21.42 21.42 1.5K
10:41 21.43 21.46 21.43 21.46 3.6K
10:44 21.48 21.48 21.48 21.48 1.2K
10:45 21.47 21.47 21.47 21.47 1.0K
10:47 21.47 21.47 21.47 21.47 1.2K
10:48 21.48 21.48 21.48 21.48 2.7K
10:50 21.45 21.45 21.45 21.45 1.8K
10:52 21.47 21.48 21.47 21.48 1.5K
10:53 21.48 21.48 21.47 21.48 1.6K
10:54 21.48 21.49 21.48 21.49 3.0K
10:55 21.48 21.48 21.48 21.48 1.9K
10:58 21.47 21.47 21.43 21.45 1.8K
10:59 21.43 21.43 21.41 21.41 2.0K
11:00 21.43 21.45 21.43 21.44 5.3K
11:06 21.41 21.41 21.41 21.41 1.9K
11:07 21.37 21.37 21.37 21.37 0.8K
11:09 21.36 21.36 21.36 21.36 0.2K
11:10 21.36 21.36 21.35 21.35 3.2K
11:11 21.35 21.35 21.35 21.35 2.8K
11:12 21.33 21.33 21.30 21.30 1.5K
11:13 21.29 21.29 21.29 21.29 0.6K
11:14 21.30 21.30 21.30 21.30 2.0K
11:18 21.30 21.31 21.30 21.31 1.4K
11:19 21.29 21.29 21.29 21.29 1.2K
11:20 21.29 21.29 21.27 21.27 3.1K
11:23 21.22 21.23 21.22 21.23 0.7K
11:24 21.21 21.21 21.21 21.21 0.3K
11:25 21.22 21.25 21.22 21.25 3.7K
11:26 21.26 21.26 21.26 21.26 2.4K
11:28 21.28 21.29 21.28 21.29 0.8K
11:29 21.28 21.28 21.28 21.28 1.4K
11:31 21.29 21.30 21.29 21.30 2.7K
11:32 21.31 21.31 21.31 21.31 2.0K
11:34 21.30 21.30 21.30 21.30 3.0K
11:36 21.30 21.30 21.30 21.30 1.4K
11:38 21.30 21.30 21.30 21.30 0.5K
11:39 21.31 21.31 21.31 21.31 2.2K
11:41 21.32 21.32 21.32 21.32 0.3K
11:42 21.31 21.31 21.31 21.31 0.8K
11:43 21.31 21.31 21.31 21.31 1.5K
11:45 21.30 21.31 21.30 21.31 2.5K
11:46 21.31 21.31 21.31 21.31 0.8K
11:47 21.30 21.30 21.30 21.30 2.7K
11:50 21.26 21.26 21.26 21.26 1.5K
11:51 21.27 21.28 21.27 21.27 4.6K
11:57 21.27 21.28 21.27 21.28 2.4K
11:58 21.26 21.26 21.26 21.26 1.0K
12:00 21.27 21.29 21.27 21.29 1.4K
12:01 21.28 21.28 21.28 21.28 0.3K
12:02 21.28 21.28 21.28 21.28 1.1K
12:03 21.30 21.30 21.29 21.29 1.4K
12:05 21.27 21.27 21.27 21.27 4.3K
12:06 21.29 21.29 21.27 21.27 1.7K
12:07 21.26 21.26 21.26 21.26 0.9K
12:08 21.25 21.25 21.25 21.25 0.7K
12:09 21.26 21.26 21.26 21.26 6.7K
12:11 21.25 21.25 21.25 21.25 2.4K
12:14 21.26 21.26 21.26 21.26 1.6K
12:16 21.27 21.27 21.27 21.27 2.7K
12:17 21.25 21.25 21.25 21.25 2.2K
12:18 21.24 21.24 21.24 21.24 1.2K
12:23 21.27 21.27 21.27 21.27 6.1K
12:28 21.27 21.27 21.27 21.27 1.3K
12:30 21.26 21.26 21.26 21.26 0.3K
12:31 21.28 21.28 21.28 21.28 0.9K
12:32 21.29 21.29 21.29 21.29 6.4K
12:38 21.23 21.25 21.23 21.25 1.7K
12:41 21.22 21.22 21.21 21.21 0.7K
12:42 21.22 21.22 21.22 21.22 0.5K
12:43 21.22 21.22 21.22 21.22 1.1K
12:44 21.21 21.21 21.21 21.21 0.2K
12:45 21.22 21.23 21.22 21.23 0.9K
12:46 21.21 21.21 21.18 21.20 2.5K
12:47 21.18 21.18 21.17 21.17 0.9K
12:48 21.18 21.18 21.17 21.18 1.1K
12:49 21.18 21.20 21.18 21.20 2.2K
12:50 21.20 21.20 21.19 21.19 1.7K
12:51 21.15 21.15 21.15 21.15 0.6K
12:52 21.14 21.14 21.14 21.14 0.6K
12:53 21.15 21.15 21.15 21.15 2.8K
12:54 21.15 21.15 21.15 21.15 0.3K
12:55 21.16 21.16 21.16 21.16 1.7K
12:56 21.17 21.18 21.17 21.18 1.5K
12:57 21.17 21.17 21.17 21.17 1.4K
12:58 21.19 21.19 21.19 21.19 0.3K
12:59 21.19 21.19 21.19 21.19 3.4K
13:03 21.18 21.18 21.18 21.18 1.5K
13:06 21.19 21.19 21.19 21.19 1.3K
13:08 21.16 21.16 21.16 21.16 1.9K
13:09 21.14 21.14 21.14 21.14 0.6K
13:10 21.16 21.16 21.16 21.16 1.5K
13:13 21.14 21.14 21.14 21.14 2.0K
13:14 21.13 21.13 21.13 21.13 1.0K
13:15 21.13 21.14 21.13 21.14 2.6K
13:16 21.14 21.14 21.14 21.14 0.6K
13:17 21.13 21.13 21.13 21.13 0.2K
13:18 21.14 21.14 21.12 21.12 2.7K
13:19 21.13 21.13 21.13 21.13 0.9K
13:20 21.12 21.12 21.11 21.11 2.3K
13:21 21.11 21.11 21.09 21.09 1.8K
13:23 21.08 21.09 21.07 21.09 4.8K
13:26 21.03 21.03 21.03 21.03 0.3K
13:27 21.04 21.04 21.03 21.03 1.3K
13:28 21.03 21.03 21.03 21.03 1.1K
13:29 21.04 21.04 21.04 21.04 1.7K
13:30 21.03 21.03 21.03 21.03 1.0K
13:32 21.02 21.02 21.02 21.02 0.3K
13:33 21.03 21.03 21.03 21.03 0.7K
13:34 21.04 21.04 21.04 21.04 1.8K
13:37 21.07 21.07 21.07 21.07 1.5K
13:38 21.06 21.06 21.06 21.06 2.8K
13:42 21.06 21.06 21.05 21.05 1.3K
13:43 21.04 21.04 21.04 21.04 1.9K
13:44 21.01 21.01 21.01 21.01 1.1K
13:45 21.02 21.02 21.02 21.02 2.5K
13:46 21.02 21.02 21.02 21.02 4.7K
13:48 20.99 21.00 20.99 21.00 1.7K
13:49 20.99 20.99 20.99 20.99 2.0K
13:50 20.94 20.94 20.94 20.94 0.4K
13:51 20.94 20.94 20.94 20.94 1.1K
13:52 20.94 20.94 20.94 20.94 0.4K
13:53 20.94 20.94 20.94 20.94 3.4K
13:54 20.95 20.95 20.95 20.95 1.2K
13:56 20.94 20.94 20.94 20.94 2.1K
13:58 20.93 20.93 20.91 20.91 1.5K
14:00 20.94 20.95 20.94 20.95 5.0K
14:01 20.98 20.99 20.98 20.99 0.6K
14:02 20.98 20.98 20.98 20.98 0.8K
14:03 20.98 20.98 20.97 20.97 1.9K
14:04 20.98 20.98 20.97 20.97 0.8K
14:05 20.98 20.98 20.98 20.98 2.8K
14:06 21.00 21.00 20.96 20.96 2.2K
14:07 20.96 20.96 20.94 20.94 1.4K
14:08 20.97 20.97 20.97 20.97 2.2K
14:10 20.99 20.99 20.99 20.99 1.3K
14:11 20.97 20.97 20.97 20.97 2.8K
14:12 20.96 20.97 20.96 20.97 1.5K
14:13 20.98 20.98 20.98 20.98 1.5K
14:14 20.94 20.94 20.94 20.94 0.5K
14:15 20.93 20.93 20.93 20.93 1.2K
14:16 20.93 20.93 20.91 20.91 1.9K
14:17 20.93 20.93 20.93 20.93 1.9K
14:20 20.95 20.96 20.95 20.96 2.1K
14:21 20.97 20.98 20.97 20.98 2.2K
14:25 20.99 20.99 20.99 20.99 2.4K
14:26 20.99 20.99 20.99 20.99 1.5K
14:27 21.01 21.03 21.01 21.03 2.4K
14:28 21.04 21.04 21.04 21.04 1.2K
14:29 21.04 21.04 21.04 21.04 1.1K
14:30 21.04 21.04 21.04 21.04 1.6K
14:32 21.04 21.04 21.02 21.02 1.4K
14:33 21.02 21.02 21.02 21.02 0.6K
14:35 21.04 21.04 21.02 21.02 2.4K
14:36 21.03 21.03 21.03 21.03 1.0K
14:37 21.04 21.04 21.04 21.04 1.6K
14:38 21.03 21.03 21.03 21.03 1.6K
14:39 21.01 21.01 21.01 21.01 2.3K
14:40 21.00 21.02 21.00 21.02 1.1K
14:41 21.02 21.02 21.02 21.02 1.5K
14:43 21.00 21.00 21.00 21.00 0.4K
14:44 21.00 21.02 21.00 21.02 2.7K
14:45 21.03 21.03 21.03 21.03 1.6K
14:46 21.04 21.04 21.04 21.04 1.0K
14:47 21.04 21.04 21.02 21.02 12.0K
14:48 21.02 21.02 21.02 21.02 3.1K
14:49 21.05 21.06 21.05 21.06 2.8K
14:50 21.06 21.06 21.03 21.03 3.2K
14:51 21.03 21.06 21.03 21.06 2.2K
14:52 21.04 21.04 21.04 21.04 1.9K
14:54 21.04 21.04 21.04 21.04 0.1K
14:55 21.04 21.04 21.04 21.04 1.4K
14:57 21.03 21.04 21.03 21.03 4.7K
14:58 21.02 21.03 21.02 21.03 2.2K
14:59 21.03 21.03 21.03 21.03 1.5K
15:00 21.04 21.04 21.04 21.04 2.5K
15:03 21.05 21.05 21.05 21.05 2.3K
15:04 21.06 21.06 21.06 21.06 2.9K
15:05 21.08 21.08 21.07 21.07 2.3K
15:06 21.08 21.08 21.07 21.07 2.4K
15:07 21.08 21.08 21.06 21.06 1.6K
15:08 21.06 21.06 21.05 21.05 2.2K
15:09 21.07 21.08 21.07 21.07 2.6K
15:11 21.07 21.07 21.07 21.07 1.6K
15:12 21.03 21.08 21.03 21.08 8.0K
15:13 21.09 21.09 21.07 21.07 1.1K
15:14 21.08 21.08 21.08 21.08 3.7K
15:15 21.05 21.05 21.04 21.04 0.9K
15:16 21.02 21.02 21.02 21.02 0.9K
15:17 21.03 21.06 21.03 21.06 2.9K
15:19 21.07 21.07 21.07 21.07 1.2K
15:20 21.07 21.07 21.07 21.07 0.9K
15:21 21.07 21.07 21.04 21.04 4.3K
15:24 21.04 21.04 21.03 21.04 0.9K
15:25 21.04 21.05 21.04 21.05 3.7K
15:26 21.03 21.03 21.03 21.03 1.0K
15:27 21.03 21.03 21.03 21.03 2.0K
15:28 21.02 21.02 21.02 21.02 1.1K
15:29 21.02 21.02 21.02 21.02 0.6K
15:30 21.04 21.04 21.03 21.03 3.5K
15:31 21.03 21.03 21.03 21.03 2.5K
15:32 21.01 21.01 21.01 21.01 3.1K
15:34 21.01 21.01 21.01 21.01 2.1K
15:35 21.00 21.01 21.00 21.01 1.8K
15:36 21.01 21.01 20.99 20.99 3.2K
15:37 20.98 21.00 20.98 20.99 5.3K
15:38 20.99 21.00 20.99 21.00 3.9K
15:39 20.99 20.99 20.97 20.97 4.0K
15:40 20.97 20.97 20.97 20.97 2.0K
15:41 20.96 20.98 20.96 20.98 5.6K
15:42 20.98 20.98 20.98 20.98 2.6K
15:44 20.99 20.99 20.97 21.00 6.0K
15:45 21.00 21.00 20.99 20.99 5.6K
15:46 20.98 20.98 20.96 20.96 1.3K
15:47 20.97 20.98 20.96 20.97 4.4K
15:48 20.97 20.97 20.96 20.96 3.2K
15:49 20.94 20.94 20.94 20.94 1.4K
15:50 20.95 20.96 20.95 20.95 7.9K
15:51 20.94 20.94 20.91 20.91 6.4K
15:52 20.92 20.92 20.91 20.92 3.6K
15:53 20.92 20.93 20.92 20.93 3.4K
15:54 20.93 20.93 20.91 20.92 6.4K
15:55 20.91 20.91 20.89 20.90 8.5K
15:56 20.95 20.95 20.95 20.95 24.0K
15:57 20.95 20.95 20.94 20.94 5.2K
15:58 20.95 20.96 20.94 20.96 16.9K
15:59 20.95 20.97 20.93 20.93 569.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible