TDK Corporation (TTDKF)
OTCMKTS · Delayed Price · Currency is USD
15.10
+1.31 (9.53%)
Oct 10, 2025, 3:47 PM EDT
TDK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 13.29 | 15.10 | 13.29 | 15.10 | 15.10 | 9.53% | 11,559 |
| Oct 9, 2025 | 15.43 | 15.60 | 13.78 | 13.78 | 13.78 | -10.67% | 3,879 |
| Oct 8, 2025 | 15.50 | 15.83 | 14.61 | 15.43 | 15.43 | -5.05% | 3,621 |
| Oct 7, 2025 | 14.75 | 16.25 | 13.84 | 16.25 | 16.25 | 8.26% | 5,602 |
| Oct 6, 2025 | 15.00 | 15.93 | 14.09 | 15.01 | 15.01 | 0.23% | 4,814 |
| Oct 3, 2025 | 14.95 | 15.17 | 13.62 | 14.98 | 14.98 | 1.46% | 3,015 |
| Oct 2, 2025 | 14.75 | 14.76 | 14.71 | 14.76 | 14.76 | 12.24% | 1,111 |
| Oct 1, 2025 | 14.57 | 14.57 | 13.15 | 13.15 | 13.15 | -9.39% | 7,864 |
| Sep 30, 2025 | 14.50 | 14.51 | 13.14 | 14.51 | 14.51 | 10.02% | 34,406 |
| Sep 29, 2025 | 14.51 | 14.53 | 13.19 | 13.19 | 13.19 | -8.74% | 3,440 |
| Sep 26, 2025 | 12.97 | 14.45 | 12.97 | 14.45 | 14.45 | 10.32% | 2,542 |
| Sep 25, 2025 | 14.49 | 14.49 | 13.10 | 13.10 | 13.10 | -0.97% | 2,576 |
| Sep 24, 2025 | 14.52 | 14.52 | 13.00 | 13.23 | 13.23 | -1.25% | 9,535 |
| Sep 23, 2025 | 14.84 | 14.84 | 13.40 | 13.40 | 13.40 | -9.92% | 2,195 |
| Sep 22, 2025 | 14.75 | 14.88 | 13.19 | 14.87 | 14.87 | 2.72% | 3,013 |
| Sep 19, 2025 | 14.98 | 14.98 | 12.99 | 14.48 | 14.48 | 6.47% | 7,911 |
| Sep 18, 2025 | 14.50 | 14.88 | 13.60 | 13.60 | 13.60 | 5.10% | 7,845 |
| Sep 17, 2025 | 14.05 | 14.38 | 12.94 | 12.94 | 12.94 | -6.16% | 1,900 |
| Sep 16, 2025 | 13.60 | 13.79 | 12.69 | 13.79 | 13.79 | 1.37% | 5,753 |
| Sep 15, 2025 | 13.60 | 13.60 | 12.26 | 13.60 | 13.60 | 11.11% | 3,457 |
| Sep 12, 2025 | 13.12 | 13.92 | 12.24 | 12.24 | 12.24 | -1.67% | 2,488 |
| Sep 11, 2025 | 12.54 | 14.01 | 12.45 | 12.45 | 12.45 | -11.03% | 3,545 |
| Sep 10, 2025 | 11.97 | 13.99 | 11.97 | 13.99 | 13.99 | 5.09% | 9,803 |
| Sep 9, 2025 | 14.21 | 14.30 | 13.30 | 13.32 | 13.32 | 1.96% | 17,539 |
| Sep 8, 2025 | 14.20 | 14.29 | 13.06 | 13.06 | 13.06 | -0.80% | 4,153 |
| Sep 5, 2025 | 13.85 | 13.85 | 12.59 | 13.17 | 13.17 | 4.07% | 1,362 |
| Sep 4, 2025 | 13.57 | 13.57 | 11.93 | 12.65 | 12.65 | -5.24% | 2,583 |
| Sep 3, 2025 | 11.85 | 13.35 | 11.85 | 13.35 | 13.35 | 4.94% | 3,413 |
| Sep 2, 2025 | 12.58 | 13.58 | 12.58 | 12.72 | 12.72 | -8.15% | 83,895 |
| Aug 29, 2025 | 13.85 | 13.85 | 12.05 | 13.85 | 13.85 | -0.50% | 2,101 |
| Aug 28, 2025 | 13.92 | 13.92 | 11.60 | 13.92 | 13.92 | 2.32% | 3,114 |
| Aug 27, 2025 | 13.60 | 13.60 | 11.97 | 13.60 | 13.60 | 0.53% | 3,731 |
| Aug 26, 2025 | 12.72 | 13.55 | 11.88 | 13.53 | 13.53 | 0.33% | 12,804 |
| Aug 25, 2025 | 13.49 | 14.05 | 11.80 | 13.49 | 13.49 | -0.77% | 3,702 |
| Aug 22, 2025 | 13.59 | 13.59 | 11.92 | 13.59 | 13.59 | 4.20% | 15,888 |
| Aug 21, 2025 | 13.55 | 13.88 | 11.91 | 13.04 | 13.04 | -4.48% | 4,111 |
| Aug 20, 2025 | 13.66 | 14.20 | 12.02 | 13.66 | 13.66 | 11.39% | 4,170 |
| Aug 19, 2025 | 13.94 | 13.94 | 12.26 | 12.26 | 12.26 | -6.57% | 1,836 |
| Aug 18, 2025 | 13.54 | 13.54 | 11.90 | 13.12 | 13.12 | -1.74% | 141,621 |
| Aug 15, 2025 | 13.56 | 13.56 | 12.02 | 13.35 | 13.35 | -2.61% | 3,338 |
| Aug 14, 2025 | 13.72 | 13.72 | 11.99 | 13.71 | 13.71 | 1.74% | 2,216 |
| Aug 13, 2025 | 13.50 | 13.50 | 12.20 | 13.48 | 13.48 | 1.89% | 107,640 |
| Aug 12, 2025 | 13.22 | 13.24 | 11.80 | 13.23 | 13.23 | 12.14% | 3,476 |
| Aug 11, 2025 | 11.80 | 13.07 | 11.80 | 11.80 | 11.80 | -5.14% | 2,295 |
| Aug 8, 2025 | 13.07 | 13.14 | 11.69 | 12.44 | 12.44 | 7.38% | 7,712 |
| Aug 7, 2025 | 13.02 | 13.02 | 11.58 | 11.58 | 11.58 | -7.73% | 2,413 |
| Aug 6, 2025 | 12.55 | 12.55 | 10.75 | 12.55 | 12.55 | 11.14% | 5,276 |
| Aug 5, 2025 | 12.80 | 12.80 | 11.29 | 11.29 | 11.29 | -4.10% | 1,857 |
| Aug 4, 2025 | 12.45 | 12.45 | 11.10 | 11.78 | 11.78 | -6.19% | 3,945 |
| Aug 1, 2025 | 11.40 | 12.98 | 11.30 | 12.55 | 12.55 | 10.63% | 8,344 |