Skip to main content
logo
TDK Corporation (FRA:TDK)
Germany flag Germany · Delayed Price · Currency is EUR
16.48
+0.25 (1.57%)
Last updated: Aug 26, 2026, 9:08 AM CET

FRA:TDK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202616.2216.2216.2216.22--0.90%-
Aug 24, 202616.3716.3716.3716.3716.370.07%-
Aug 21, 202616.1516.3616.1516.3616.361.40%125
Aug 20, 202616.1316.1316.1316.1316.13-1.67%-
Aug 19, 202616.4116.4116.4116.4116.41-2.53%30
Aug 18, 202616.8316.8316.8316.8316.83-3.63%-
Aug 17, 202617.4717.4717.4717.4717.47-0.10%-
Aug 14, 202617.3417.5417.3417.4817.48-3.54%550
Aug 13, 202617.5618.1317.5618.1318.137.43%165
Aug 12, 202616.8716.8716.8716.8716.872.50%-
Aug 11, 202616.4616.4616.4616.4616.460.61%1
Aug 10, 202616.4716.4716.3616.3616.36-1.59%1
Aug 7, 202616.3216.6216.3216.6216.620.42%1,000
Aug 6, 202616.5016.5516.5016.5516.55-4.91%87
Aug 5, 202617.2717.4117.2717.4117.412.81%5
Aug 4, 202616.7316.9316.6916.9316.93-0.63%798
Aug 3, 202617.0417.0417.0417.0417.041.43%-
Jul 31, 202616.3017.0016.3016.8016.8012.68%1,000
Jul 30, 202614.9114.9114.9114.9114.91-0.81%-
Jul 29, 202614.4015.0314.4015.0315.03-5.10%1,245
Jul 28, 202615.5915.8415.5915.8415.84-0.69%500
Jul 27, 202615.9916.0815.9515.9515.95-0.46%670
Jul 24, 202616.0216.0216.0216.0216.02-3.05%-
Jul 23, 202616.5316.5316.5316.5316.53-0.58%-
Jul 22, 202616.6216.6216.6216.6216.62-3.35%-
Jul 21, 202616.4317.2016.4317.2017.202.34%700
Jul 20, 202616.0516.8116.0516.8116.813.69%1,300
Jul 17, 202615.6816.2115.6816.2116.210.06%572
Jul 16, 202616.5716.5716.2016.2016.20-5.56%75
Jul 15, 202617.3817.6017.1517.1517.15-2.50%372
Jul 14, 202617.4417.6417.4417.5917.590.29%778
Jul 13, 202617.5417.5417.5417.5417.54-4.90%1,000
Jul 10, 202618.1818.4518.1818.4518.45-1.78%212
Jul 9, 202618.1618.7818.1618.7818.788.61%500
Jul 8, 202617.7417.7417.2917.2917.29-5.30%130
Jul 7, 202618.1718.2618.1118.2618.26-2.57%1,080
Jul 6, 202618.7418.7418.7418.7418.74-7.67%-
Jul 3, 202619.9920.3019.9920.3020.30-200
Jul 2, 202619.8620.3019.8620.3020.300.87%2
Jul 1, 202619.7520.2519.7520.1320.134.21%560
Jun 30, 202619.3119.3119.3119.3119.31-0.50%-
Jun 29, 202619.4119.4119.4119.4119.411.61%-
Jun 26, 202619.4019.4019.1019.1019.10-8.93%380
Jun 25, 202621.2221.2220.9820.9820.981.40%730
Jun 24, 202620.5720.8320.5720.6920.69-2.22%475
Jun 23, 202621.7321.7320.7021.1621.16-5.94%492
Jun 22, 202621.7722.4921.7722.4922.495.14%25
Jun 19, 202621.2421.3921.2421.3921.391.52%546
Jun 18, 202620.9421.3620.9421.0721.071.44%500
Jun 17, 202620.5520.7720.5520.7720.773.13%550