TDK Corporation (FRA:TDK)
Germany · Delayed Price · Currency is EUR 12.10
+0.54 (4.63%)
At close: Jan 9, 2026
TDK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 13.39 | 13.39 | 13.32 | 13.32 | 13.32 | -1.55% | 4,400 |
| Dec 4, 2025 | 13.54 | 13.54 | 13.53 | 13.53 | 13.53 | 1.69% | 210 |
| Dec 3, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.42% | - |
| Dec 2, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.04% | - |
| Dec 1, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -2.54% | - |
| Nov 28, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.07% | - |
| Nov 27, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 3.13% | - |
| Nov 26, 2025 | 13.60 | 13.60 | 13.57 | 13.57 | 13.57 | 0.71% | 207 |
| Nov 25, 2025 | 13.53 | 13.74 | 13.47 | 13.47 | 13.47 | - | 304 |
| Nov 24, 2025 | 13.18 | 13.47 | 13.06 | 13.47 | 13.47 | 1.93% | 6,900 |
| Nov 21, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -2.69% | - |
| Nov 20, 2025 | 13.68 | 13.68 | 13.58 | 13.58 | 13.58 | 2.80% | 400 |
| Nov 19, 2025 | 13.14 | 13.21 | 13.14 | 13.21 | 13.21 | -2.33% | 550 |
| Nov 18, 2025 | 13.41 | 13.53 | 13.41 | 13.53 | 13.53 | -2.52% | 607 |
| Nov 17, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.96% | - |
| Nov 14, 2025 | 14.04 | 14.04 | 14.01 | 14.01 | 14.01 | 0.04% | 52 |
| Nov 13, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.36% | 1,000 |
| Nov 12, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 2.52% | - |
| Nov 11, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -2.14% | - |
| Nov 10, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -1.13% | - |
| Nov 7, 2025 | 13.99 | 14.17 | 13.99 | 14.17 | 14.17 | -1.80% | 350 |
| Nov 6, 2025 | 14.35 | 14.55 | 14.35 | 14.43 | 14.43 | 1.58% | 349 |
| Nov 5, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -2.03% | - |
| Nov 4, 2025 | 14.51 | 14.51 | 14.50 | 14.50 | 14.50 | -7.91% | 1,590 |
| Nov 3, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 8.06% | 25 |
| Oct 31, 2025 | 15.20 | 15.20 | 14.57 | 14.57 | 14.57 | 2.28% | 657 |
| Oct 30, 2025 | 14.35 | 14.35 | 14.25 | 14.25 | 14.25 | -2.93% | 630 |
| Oct 29, 2025 | 14.58 | 14.68 | 14.58 | 14.68 | 14.68 | -1.11% | 250 |
| Oct 28, 2025 | 14.65 | 14.84 | 14.65 | 14.84 | 14.84 | 0.61% | 5,000 |
| Oct 27, 2025 | 14.66 | 14.75 | 14.66 | 14.75 | 14.75 | 4.02% | 1,000 |