TDK Corporation (FRA:TDK)
Germany · Delayed Price · Currency is EUR 11.67
-0.37 (-3.03%)
At close: Dec 19, 2025
TDK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 14.04 | 14.18 | 13.96 | 14.18 | 14.18 | 5.04% | 417 |
| Oct 23, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | -4.05% | 390 |
| Oct 22, 2025 | 14.05 | 14.07 | 14.01 | 14.07 | 14.07 | 1.33% | 7,000 |
| Oct 21, 2025 | 13.66 | 13.89 | 13.66 | 13.89 | 13.89 | 3.77% | 30 |
| Oct 20, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 3.68% | - |
| Oct 17, 2025 | 12.74 | 13.01 | 12.74 | 12.91 | 12.91 | -0.15% | 1,475 |
| Oct 16, 2025 | 12.82 | 12.93 | 12.82 | 12.93 | 12.93 | 2.99% | 100 |
| Oct 15, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 4.45% | - |
| Oct 14, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -1.40% | - |
| Oct 13, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.61% | - |