FRA:TDK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.20	11.20	10.91	10.91	10.91	-2.24%	10
Mar 26, 2026	11.24	11.24	11.16	11.16	11.16	-	100
Mar 25, 2026	11.16	11.16	11.16	11.16	11.16	1.36%	-
Mar 24, 2026	11.01	11.01	11.01	11.01	11.01	-3.38%	-
Mar 23, 2026	10.93	11.40	10.93	11.40	11.40	-3.02%	300
Mar 20, 2026	11.51	11.75	11.51	11.75	11.75	3.39%	50
Mar 19, 2026	11.42	11.42	11.37	11.37	11.37	-3.85%	4,000
Mar 18, 2026	11.82	11.82	11.82	11.82	11.82	4.19%	-
Mar 17, 2026	11.35	11.35	11.35	11.35	11.35	0.62%	-
Mar 16, 2026	11.28	11.28	11.28	11.28	11.28	-2.89%	-
Mar 13, 2026	11.61	11.61	11.61	11.61	11.61	-0.90%	-
Mar 12, 2026	11.72	11.72	11.72	11.72	11.72	0.51%	-
Mar 11, 2026	11.66	11.66	11.66	11.66	11.66	-4.86%	-
Mar 10, 2026	12.01	12.25	12.01	12.25	12.25	8.46%	150
Mar 9, 2026	11.30	11.30	11.30	11.30	11.30	-6.11%	-
Mar 6, 2026	12.03	12.03	12.03	12.03	12.03	-0.21%	-
Mar 5, 2026	12.06	12.06	12.06	12.06	12.06	0.46%	-
Mar 4, 2026	11.54	12.00	11.54	12.00	12.00	6.24%	1,089
Mar 3, 2026	11.22	11.30	11.22	11.30	11.30	-9.57%	450
Mar 2, 2026	12.49	12.49	12.49	12.49	12.49	-4.07%	-
Feb 27, 2026	13.02	13.02	13.02	13.02	13.02	0.50%	-
Feb 26, 2026	12.96	12.96	12.96	12.96	12.96	-0.65%	-
Feb 25, 2026	12.90	13.04	12.90	13.04	13.04	0.50%	1,000
Feb 24, 2026	12.98	12.98	12.98	12.98	12.98	0.35%	-
Feb 23, 2026	12.93	12.93	12.93	12.93	12.93	0.82%	-
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%	-