FRA:TDK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	20.80	20.80	20.80	20.80	20.80	-5.82%	-
Jun 1, 2026	21.99	22.08	21.99	22.08	22.08	-2.32%	125
May 29, 2026	22.06	22.71	22.06	22.61	22.61	7.13%	2,390
May 28, 2026	20.41	21.10	20.41	21.10	21.10	5.87%	1,000
May 27, 2026	19.59	19.93	19.54	19.93	19.93	1.74%	655
May 26, 2026	19.76	19.76	19.55	19.59	19.59	-4.93%	1,465
May 25, 2026	20.08	20.61	20.08	20.61	20.61	14.10%	29
May 22, 2026	18.06	18.06	18.06	18.06	18.06	5.79%	295
May 21, 2026	16.90	17.07	16.90	17.07	17.07	7.92%	295
May 20, 2026	15.82	15.82	15.82	15.82	15.82	-0.80%	-
May 19, 2026	15.93	15.98	15.93	15.95	15.95	-0.83%	675
May 18, 2026	16.06	16.08	16.06	16.08	16.08	0.31%	300
May 15, 2026	16.03	16.03	16.03	16.03	16.03	-5.19%	-
May 14, 2026	16.56	16.91	16.38	16.91	16.91	9.03%	1,190
May 13, 2026	15.68	15.68	15.51	15.51	15.51	-1.29%	650
May 12, 2026	15.85	16.15	15.71	15.71	15.71	-1.81%	6,703
May 11, 2026	15.88	16.00	15.88	16.00	16.00	0.63%	150
May 8, 2026	15.90	15.90	15.90	15.90	15.90	1.21%	-
May 7, 2026	15.51	15.71	15.51	15.71	15.71	-2.46%	1,000
May 6, 2026	15.46	16.11	15.46	16.11	16.11	4.75%	2,827
May 5, 2026	15.59	15.59	15.05	15.38	15.38	0.50%	1,110
May 4, 2026	15.60	15.60	15.30	15.30	15.30	-1.10%	1,115
Apr 30, 2026	15.42	15.47	15.42	15.47	15.47	9.73%	1,000
Apr 29, 2026	14.10	14.10	14.10	14.10	14.10	-1.23%	150
Apr 28, 2026	14.27	14.27	14.27	14.27	14.27	-1.76%	-
Apr 27, 2026	14.63	14.63	14.53	14.53	14.53	1.51%	760
Apr 24, 2026	14.32	14.32	14.31	14.31	14.31	-0.32%	525
Apr 23, 2026	14.36	14.36	14.36	14.36	14.36	-0.68%	1,203
Apr 22, 2026	14.31	14.46	14.31	14.46	14.46	4.92%	200
Apr 21, 2026	13.59	13.78	13.59	13.78	13.78	2.20%	300
Apr 20, 2026	13.48	13.48	13.48	13.48	13.48	-6.36%	250
Apr 17, 2026	13.88	14.40	13.86	14.40	14.40	6.68%	1,460
Apr 16, 2026	13.43	13.50	13.22	13.50	13.50	13.72%	1,183
Apr 15, 2026	11.87	11.87	11.87	11.87	11.87	-1.10%	-
Apr 14, 2026	12.00	12.00	12.00	12.00	12.00	-1.62%	-
Apr 13, 2026	12.06	12.20	12.06	12.20	12.20	-1.85%	60
Apr 10, 2026	12.28	12.43	12.28	12.43	12.43	4.81%	500
Apr 9, 2026	11.86	11.86	11.86	11.86	11.86	0.03%	-
Apr 8, 2026	11.86	11.86	11.86	11.86	11.86	6.22%	-
Apr 7, 2026	11.16	11.16	11.16	11.16	11.16	4.37%	-
Apr 2, 2026	10.53	10.70	10.53	10.70	10.70	-3.87%	1,500
Apr 1, 2026	11.13	11.13	11.13	11.13	11.13	4.26%	-
Mar 31, 2026	10.67	10.67	10.67	10.67	10.67	-0.42%	-
Mar 30, 2026	10.72	10.72	10.72	10.72	10.72	-0.80%	-
Mar 27, 2026	11.20	11.20	10.91	10.91	10.80	-2.24%	10
Mar 26, 2026	11.24	11.24	11.16	11.16	11.05	-	100
Mar 25, 2026	11.16	11.16	11.16	11.16	11.05	1.36%	-
Mar 24, 2026	11.01	11.01	11.01	11.01	10.90	-3.38%	-
Mar 23, 2026	10.93	11.40	10.93	11.40	11.28	-3.02%	300
Mar 20, 2026	11.51	11.75	11.51	11.75	11.63	3.39%	50