TDK Corporation (FRA:TDK)
Germany · Delayed Price · Currency is EUR 12.83
-0.36 (-2.73%)
At close: Feb 20, 2026
TDK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -2.73% | - |
| Feb 19, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.86% | 50 |
| Feb 18, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 6.31% | - |
| Feb 17, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 5.44% | - |
| Feb 16, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -1.74% | - |
| Feb 13, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -1.63% | - |
| Feb 12, 2026 | 12.22 | 12.28 | 12.22 | 12.28 | 12.28 | -2.96% | 50 |
| Feb 11, 2026 | 12.41 | 12.65 | 12.41 | 12.65 | 12.65 | 1.20% | 1,080 |
| Feb 10, 2026 | 12.34 | 12.50 | 12.34 | 12.50 | 12.50 | 2.46% | 195 |
| Feb 9, 2026 | 12.01 | 12.32 | 12.01 | 12.20 | 12.20 | 5.17% | 1,069 |
| Feb 6, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.09% | - |
| Feb 5, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.04% | - |
| Feb 4, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -4.17% | - |
| Feb 3, 2026 | 12.04 | 12.20 | 12.04 | 12.10 | 12.10 | 10.20% | 8,500 |
| Feb 2, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 2.86% | - |
| Jan 30, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 2.20% | - |
| Jan 29, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.76% | - |
| Jan 28, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.48% | - |
| Jan 27, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.14% | - |
| Jan 26, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.99% | - |
| Jan 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.24% | - |
| Jan 22, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.24% | - |
| Jan 21, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.14% | - |
| Jan 20, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -2.12% | - |
| Jan 19, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -3.99% | - |
| Jan 16, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 2.08% | - |
| Jan 15, 2026 | 11.00 | 11.06 | 11.00 | 11.06 | 11.06 | 1.33% | 5 |
| Jan 14, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -4.17% | - |
| Jan 13, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -5.40% | - |
| Jan 12, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.50% | - |
| Jan 9, 2026 | 11.62 | 12.10 | 11.62 | 12.10 | 12.10 | 4.63% | 5,000 |
| Jan 8, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -2.61% | - |
| Jan 7, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -3.14% | - |
| Jan 6, 2026 | 12.15 | 12.26 | 12.15 | 12.26 | 12.26 | -1.96% | 21 |
| Jan 5, 2026 | 12.14 | 12.51 | 12.14 | 12.51 | 12.51 | 4.12% | 1,030 |
| Jan 2, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.92% | - |
| Dec 30, 2025 | 11.78 | 11.90 | 11.78 | 11.90 | 11.90 | 0.13% | 828 |
| Dec 29, 2025 | 11.96 | 11.96 | 11.89 | 11.89 | 11.89 | -3.18% | 5,000 |
| Dec 23, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 2.33% | - |
| Dec 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.83% | - |
| Dec 19, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -3.03% | - |
| Dec 18, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.33% | - |
| Dec 17, 2025 | 12.16 | 12.34 | 11.99 | 11.99 | 11.99 | -2.52% | 3,630 |
| Dec 16, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 1,900 |
| Dec 15, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -2.81% | 600 |
| Dec 12, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 2.39% | - |
| Dec 11, 2025 | 12.53 | 12.53 | 12.36 | 12.36 | 12.36 | -3.74% | 306 |
| Dec 10, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -1.57% | - |
| Dec 9, 2025 | 13.07 | 13.07 | 13.05 | 13.05 | 13.05 | -2.69% | 293 |
| Dec 8, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.68% | - |