FRA:TDK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	15.68	16.21	15.68	16.21	16.21	0.06%	572
Jul 16, 2026	16.57	16.57	16.20	16.20	16.20	-5.56%	75
Jul 15, 2026	17.38	17.60	17.15	17.15	17.15	-2.50%	372
Jul 14, 2026	17.44	17.64	17.44	17.59	17.59	0.29%	778
Jul 13, 2026	17.54	17.54	17.54	17.54	17.54	-4.90%	1,000
Jul 10, 2026	18.18	18.45	18.18	18.45	18.45	-1.78%	212
Jul 9, 2026	18.16	18.78	18.16	18.78	18.78	8.61%	500
Jul 8, 2026	17.74	17.74	17.29	17.29	17.29	-5.30%	130
Jul 7, 2026	18.17	18.26	18.11	18.26	18.26	-2.57%	1,080
Jul 6, 2026	18.74	18.74	18.74	18.74	18.74	-7.67%	-
Jul 3, 2026	19.99	20.30	19.99	20.30	20.30	-	200
Jul 2, 2026	19.86	20.30	19.86	20.30	20.30	0.87%	2
Jul 1, 2026	19.75	20.25	19.75	20.13	20.13	4.21%	560
Jun 30, 2026	19.31	19.31	19.31	19.31	19.31	-0.50%	-
Jun 29, 2026	19.41	19.41	19.41	19.41	19.41	1.61%	-
Jun 26, 2026	19.40	19.40	19.10	19.10	19.10	-8.93%	380
Jun 25, 2026	21.22	21.22	20.98	20.98	20.98	1.40%	730
Jun 24, 2026	20.57	20.83	20.57	20.69	20.69	-2.22%	475
Jun 23, 2026	21.73	21.73	20.70	21.16	21.16	-5.94%	492
Jun 22, 2026	21.77	22.49	21.77	22.49	22.49	5.14%	25
Jun 19, 2026	21.24	21.39	21.24	21.39	21.39	1.52%	546
Jun 18, 2026	20.94	21.36	20.94	21.07	21.07	1.44%	500
Jun 17, 2026	20.55	20.77	20.55	20.77	20.77	3.13%	550
Jun 16, 2026	20.59	20.63	20.14	20.14	20.14	-3.73%	2,290
Jun 15, 2026	20.90	20.92	20.87	20.92	20.92	10.13%	770
Jun 12, 2026	18.90	19.24	18.90	19.00	19.00	-2.02%	1,162
Jun 11, 2026	19.09	19.51	19.09	19.39	19.39	0.72%	410
Jun 10, 2026	19.58	19.58	19.17	19.25	19.25	-3.75%	1,900
Jun 9, 2026	20.52	20.97	19.80	20.00	20.00	0.02%	2,365
Jun 8, 2026	20.00	20.00	20.00	20.00	20.00	-7.55%	-
Jun 5, 2026	22.17	22.17	21.63	21.63	21.63	2.95%	620
Jun 4, 2026	21.25	21.25	20.87	21.01	21.01	-1.85%	245
Jun 3, 2026	21.42	21.42	21.41	21.41	21.41	2.93%	153
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%	-
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