FRA:TDK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	14.75	15.05	14.75	15.05	15.05	-4.53%	7
Oct 22, 2026	15.58	15.79	15.58	15.76	15.76	-2.75%	1,500
Oct 21, 2026	16.21	16.21	16.21	16.21	16.21	1.96%	-
Oct 20, 2026	15.90	15.90	15.90	15.90	15.90	-3.56%	-
Oct 19, 2026	16.30	16.48	16.30	16.48	16.48	-1.31%	500
Oct 16, 2026	16.60	16.70	16.60	16.70	16.70	-0.42%	20
Oct 15, 2026	16.31	16.77	16.31	16.77	16.77	-4.47%	100
Oct 14, 2026	17.55	17.55	17.55	17.55	17.55	0.01%	-
Oct 13, 2026	17.55	17.55	17.55	17.55	17.55	-3.70%	-
Oct 12, 2026	18.23	18.23	18.23	18.23	18.23	-2.46%	-
Oct 9, 2026	18.45	18.69	18.45	18.69	18.69	-0.83%	500
Oct 8, 2026	19.00	19.00	18.84	18.84	18.84	-4.53%	560
Oct 7, 2026	19.77	19.77	19.74	19.74	19.74	-4.93%	6
Oct 6, 2026	20.45	20.76	20.45	20.76	20.76	4.15%	400
Oct 5, 2026	19.26	19.93	19.26	19.93	19.93	10.50%	290
Oct 2, 2026	17.79	18.04	17.79	18.04	18.04	2.08%	55
Oct 1, 2026	17.58	17.71	17.58	17.67	17.67	6.14%	800
Sep 30, 2026	16.69	16.69	16.65	16.65	16.65	3.65%	510
Sep 29, 2026	16.06	16.06	16.06	16.06	16.06	-2.07%	-
Sep 28, 2026	16.36	16.51	16.36	16.51	16.40	0.25%	50
Sep 25, 2026	16.47	16.47	16.47	16.47	16.36	1.27%	-
Sep 24, 2026	16.27	16.27	16.27	16.27	16.16	-0.20%	-
Sep 23, 2026	16.30	16.30	16.30	16.30	16.19	-0.82%	-
Sep 22, 2026	16.10	16.43	16.10	16.43	16.32	2.52%	125
Sep 21, 2026	16.00	16.03	16.00	16.03	15.92	2.31%	124
Sep 18, 2026	15.67	15.67	15.67	15.67	15.56	-0.38%	-
Sep 17, 2026	15.64	15.90	15.64	15.73	15.62	-3.53%	4,000
Sep 16, 2026	15.88	16.30	15.88	16.30	16.19	2.53%	1,000
Sep 15, 2026	15.83	15.90	15.83	15.90	15.79	0.49%	1,000
Sep 14, 2026	15.76	15.82	15.76	15.82	15.71	1.49%	500
Sep 11, 2026	15.59	15.59	15.59	15.59	15.48	-2.33%	-
Sep 10, 2026	15.72	15.96	15.72	15.96	15.85	1.46%	500
Sep 9, 2026	15.73	15.73	15.73	15.73	15.63	1.08%	-
Sep 8, 2026	15.56	15.56	15.56	15.56	15.46	-5.64%	-
Sep 7, 2026	16.28	16.49	16.28	16.49	16.38	1.81%	26
Sep 4, 2026	15.93	16.20	15.93	16.20	16.09	4.60%	1
Sep 3, 2026	15.49	15.49	15.49	15.49	15.38	-0.69%	-
Sep 2, 2026	15.60	15.60	15.60	15.60	15.49	-5.01%	-
Sep 1, 2026	16.68	16.68	16.42	16.42	16.31	-0.79%	488
Aug 31, 2026	16.55	16.55	16.55	16.55	16.44	-0.06%	-
Aug 28, 2026	16.56	16.56	16.56	16.56	16.45	-0.77%	-
Aug 27, 2026	16.44	16.69	16.44	16.69	16.57	1.27%	89
Aug 26, 2026	16.35	16.48	16.35	16.48	16.36	1.57%	200
Aug 25, 2026	16.22	16.22	16.22	16.22	16.11	-0.90%	-
Aug 24, 2026	16.37	16.37	16.37	16.37	16.26	0.07%	-
Aug 21, 2026	16.15	16.36	16.15	16.36	16.25	1.40%	125
Aug 20, 2026	16.13	16.13	16.13	16.13	16.02	-1.67%	-
Aug 19, 2026	16.41	16.41	16.41	16.41	16.29	-2.53%	30
Aug 18, 2026	16.83	16.83	16.83	16.83	16.72	-3.63%	-
Aug 17, 2026	17.47	17.47	17.47	17.47	17.35	-0.10%	-