FRA:TDK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.79%	-
Mar 27, 2026	11.20	11.20	10.91	10.91	10.81	-2.24%	10
Mar 26, 2026	11.24	11.24	11.16	11.16	11.06	-	100
Mar 25, 2026	11.16	11.16	11.16	11.16	11.06	1.36%	-
Mar 24, 2026	11.01	11.01	11.01	11.01	10.91	-3.38%	-
Mar 23, 2026	10.93	11.40	10.93	11.40	11.29	-3.02%	300
Mar 20, 2026	11.51	11.75	11.51	11.75	11.64	3.39%	50
Mar 19, 2026	11.42	11.42	11.37	11.37	11.26	-3.85%	4,000
Mar 18, 2026	11.82	11.82	11.82	11.82	11.71	4.19%	-
Mar 17, 2026	11.35	11.35	11.35	11.35	11.24	0.62%	-
Mar 16, 2026	11.28	11.28	11.28	11.28	11.17	-2.89%	-
Mar 13, 2026	11.61	11.61	11.61	11.61	11.51	-0.90%	-
Mar 12, 2026	11.72	11.72	11.72	11.72	11.61	0.51%	-
Mar 11, 2026	11.66	11.66	11.66	11.66	11.55	-4.86%	-
Mar 10, 2026	12.01	12.25	12.01	12.25	12.14	8.46%	150
Mar 9, 2026	11.30	11.30	11.30	11.30	11.19	-6.11%	-
Mar 6, 2026	12.03	12.03	12.03	12.03	11.92	-0.21%	-
Mar 5, 2026	12.06	12.06	12.06	12.06	11.95	0.46%	-
Mar 4, 2026	11.54	12.00	11.54	12.00	11.89	6.24%	1,089
Mar 3, 2026	11.22	11.30	11.22	11.30	11.19	-9.57%	450
Mar 2, 2026	12.49	12.49	12.49	12.49	12.38	-4.07%	-
Feb 27, 2026	13.02	13.02	13.02	13.02	12.90	0.50%	-
Feb 26, 2026	12.96	12.96	12.96	12.96	12.84	-0.65%	-
Feb 25, 2026	12.90	13.04	12.90	13.04	12.92	0.50%	1,000
Feb 24, 2026	12.98	12.98	12.98	12.98	12.86	0.35%	-
Feb 23, 2026	12.93	12.93	12.93	12.93	12.81	0.82%	-
Feb 20, 2026	12.83	12.83	12.83	12.83	12.71	-2.73%	-
Feb 19, 2026	13.19	13.19	13.19	13.19	13.07	-0.86%	50
Feb 18, 2026	13.30	13.30	13.30	13.30	13.18	6.31%	-
Feb 17, 2026	12.51	12.51	12.51	12.51	12.40	5.44%	-
Feb 16, 2026	11.87	11.87	11.87	11.87	11.76	-1.74%	-
Feb 13, 2026	12.08	12.08	12.08	12.08	11.97	-1.63%	-
Feb 12, 2026	12.22	12.28	12.22	12.28	12.17	-2.96%	50
Feb 11, 2026	12.41	12.65	12.41	12.65	12.54	1.20%	1,080