TDK Corporation (FRA:TDK)
Germany · Delayed Price · Currency is EUR 15.67
-0.06 (-0.38%)
At close: Sep 18, 2026
FRA:TDK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.38% | - |
| Sep 17, 2026 | 15.64 | 15.90 | 15.64 | 15.73 | 15.73 | -3.53% | 4,000 |
| Sep 16, 2026 | 15.88 | 16.30 | 15.88 | 16.30 | 16.30 | 2.53% | 1,000 |
| Sep 15, 2026 | 15.83 | 15.90 | 15.83 | 15.90 | 15.90 | 0.49% | 1,000 |
| Sep 14, 2026 | 15.76 | 15.82 | 15.76 | 15.82 | 15.82 | 1.49% | 500 |
| Sep 11, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -2.33% | - |
| Sep 10, 2026 | 15.72 | 15.96 | 15.72 | 15.96 | 15.96 | 1.46% | 500 |
| Sep 9, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 1.08% | - |
| Sep 8, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -5.64% | - |
| Sep 7, 2026 | 16.28 | 16.49 | 16.28 | 16.49 | 16.49 | 1.81% | 26 |
| Sep 4, 2026 | 15.93 | 16.20 | 15.93 | 16.20 | 16.20 | 4.60% | 1 |
| Sep 3, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.69% | - |
| Sep 2, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -5.01% | - |
| Sep 1, 2026 | 16.68 | 16.68 | 16.42 | 16.42 | 16.42 | -0.79% | 488 |
| Aug 31, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.06% | - |
| Aug 28, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.77% | - |
| Aug 27, 2026 | 16.44 | 16.69 | 16.44 | 16.69 | 16.69 | 1.27% | 89 |
| Aug 26, 2026 | 16.35 | 16.48 | 16.35 | 16.48 | 16.48 | 1.57% | 200 |
| Aug 25, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.90% | - |
| Aug 24, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.07% | - |
| Aug 21, 2026 | 16.15 | 16.36 | 16.15 | 16.36 | 16.36 | 1.40% | 125 |
| Aug 20, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -1.67% | - |
| Aug 19, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -2.53% | 30 |
| Aug 18, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -3.63% | - |
| Aug 17, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.10% | - |
| Aug 14, 2026 | 17.34 | 17.54 | 17.34 | 17.48 | 17.48 | -3.54% | 550 |
| Aug 13, 2026 | 17.56 | 18.13 | 17.56 | 18.13 | 18.13 | 7.43% | 165 |
| Aug 12, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 2.50% | - |
| Aug 11, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.61% | 1 |
| Aug 10, 2026 | 16.47 | 16.47 | 16.36 | 16.36 | 16.36 | -1.59% | 1 |
| Aug 7, 2026 | 16.32 | 16.62 | 16.32 | 16.62 | 16.62 | 0.42% | 1,000 |
| Aug 6, 2026 | 16.50 | 16.55 | 16.50 | 16.55 | 16.55 | -4.91% | 87 |
| Aug 5, 2026 | 17.27 | 17.41 | 17.27 | 17.41 | 17.41 | 2.81% | 5 |
| Aug 4, 2026 | 16.73 | 16.93 | 16.69 | 16.93 | 16.93 | -0.63% | 798 |
| Aug 3, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 1.43% | - |
| Jul 31, 2026 | 16.30 | 17.00 | 16.30 | 16.80 | 16.80 | 12.68% | 1,000 |
| Jul 30, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.81% | - |
| Jul 29, 2026 | 14.40 | 15.03 | 14.40 | 15.03 | 15.03 | -5.10% | 1,245 |
| Jul 28, 2026 | 15.59 | 15.84 | 15.59 | 15.84 | 15.84 | -0.69% | 500 |
| Jul 27, 2026 | 15.99 | 16.08 | 15.95 | 15.95 | 15.95 | -0.46% | 670 |
| Jul 24, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -3.05% | - |
| Jul 23, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.58% | - |
| Jul 22, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -3.35% | - |
| Jul 21, 2026 | 16.43 | 17.20 | 16.43 | 17.20 | 17.20 | 2.34% | 700 |
| Jul 20, 2026 | 16.05 | 16.81 | 16.05 | 16.81 | 16.81 | 3.69% | 1,300 |
| 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 |