TDK Corporation (TTDKF)
OTCMKTS
· Delayed Price · Currency is USD
11.66
-1.20 (-9.31%)
Nov 20, 2024, 3:00 PM EST
TDK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 11.66 | 12.87 | 11.66 | 11.66 | 11.66 | -9.31% | 6,020 |
| Nov 19, 2024 | 12.85 | 12.85 | 11.66 | 12.85 | 12.85 | -2.61% | 16,626 |
| Nov 18, 2024 | 13.20 | 13.20 | 11.85 | 13.20 | 13.20 | -0.84% | 15,288 |
| Nov 15, 2024 | 13.31 | 13.31 | 12.13 | 13.31 | 13.31 | -0.24% | 7,079 |
| Nov 14, 2024 | 13.00 | 13.34 | 12.26 | 13.34 | 13.34 | 2.38% | 2,641 |
| Nov 13, 2024 | 13.73 | 13.73 | 13.03 | 13.03 | 13.03 | 0.23% | 1,484 |
| Nov 12, 2024 | 12.68 | 13.64 | 12.68 | 13.00 | 13.00 | -4.10% | 3,475 |
| Nov 11, 2024 | 13.56 | 13.56 | 12.10 | 13.56 | 13.56 | 8.48% | 5,965 |
| Nov 8, 2024 | 13.91 | 13.91 | 12.50 | 12.50 | 12.50 | -10.23% | 3,882 |
| Nov 7, 2024 | 13.92 | 13.92 | 12.63 | 13.92 | 13.92 | -1.81% | 2,867 |
| Nov 6, 2024 | 14.09 | 14.18 | 12.88 | 14.18 | 14.18 | 15.87% | 16,885 |
| Nov 5, 2024 | 12.23 | 13.45 | 12.23 | 12.23 | 12.23 | 8.90% | 4,809 |
| Nov 4, 2024 | 11.23 | 12.60 | 11.23 | 11.23 | 11.23 | -2.13% | 10,828 |
| Nov 1, 2024 | 12.58 | 12.58 | 11.48 | 11.48 | 11.48 | -6.80% | 1,681 |
| Oct 31, 2024 | 12.32 | 12.32 | 11.31 | 12.32 | 12.32 | 5.16% | 4,351 |
| Oct 30, 2024 | 11.71 | 12.92 | 11.71 | 11.71 | 11.71 | -7.71% | 2,612 |
| Oct 29, 2024 | 12.69 | 12.69 | 11.61 | 12.69 | 12.69 | 10.52% | 18,140 |
| Oct 28, 2024 | 12.66 | 12.66 | 11.48 | 11.48 | 11.48 | -5.82% | 735 |
| Oct 25, 2024 | 11.49 | 12.59 | 11.49 | 12.19 | 12.19 | -2.77% | 9,096 |
| Oct 24, 2024 | 11.45 | 12.54 | 11.45 | 12.54 | 12.54 | 13.38% | 6,588 |
| Oct 23, 2024 | 12.25 | 12.25 | 11.06 | 11.06 | 11.06 | -9.49% | 4,674 |
| Oct 22, 2024 | 11.22 | 12.22 | 11.22 | 12.22 | 12.22 | -0.26% | 8,600 |
| Oct 21, 2024 | 12.25 | 12.25 | 11.20 | 12.25 | 12.25 | -4.76% | 4,344 |
| Oct 18, 2024 | 11.50 | 12.86 | 11.50 | 12.86 | 12.86 | 4.91% | 7,348 |
| Oct 17, 2024 | 12.50 | 13.01 | 12.25 | 12.26 | 12.26 | -1.92% | 1,780 |
| Oct 16, 2024 | 11.78 | 12.60 | 11.78 | 12.50 | 12.50 | -0.45% | 1,212 |
| Oct 15, 2024 | 13.34 | 13.34 | 12.50 | 12.56 | 12.56 | -3.79% | 4,251 |
| Oct 14, 2024 | 12.02 | 13.38 | 12.02 | 13.05 | 13.05 | -3.07% | 2,371 |
| Oct 11, 2024 | 13.46 | 13.46 | 12.78 | 13.46 | 13.46 | 5.34% | 1,465 |
| Oct 10, 2024 | 12.85 | 12.85 | 12.78 | 12.78 | 12.78 | -0.46% | 1,119 |
| Oct 9, 2024 | 12.70 | 13.56 | 12.70 | 12.84 | 12.84 | -2.73% | 922 |
| Oct 8, 2024 | 13.81 | 13.81 | 12.72 | 13.20 | 13.20 | -3.51% | 1,217 |
| Oct 7, 2024 | 13.68 | 13.68 | 12.87 | 13.68 | 13.68 | 6.29% | 3,826 |
| Oct 4, 2024 | 13.68 | 13.68 | 12.87 | 12.87 | 12.87 | -0.16% | 3,423 |
| Oct 3, 2024 | 12.89 | 13.76 | 12.89 | 12.89 | 12.89 | 0.86% | 4,933 |
| Oct 2, 2024 | 12.12 | 13.32 | 12.12 | 12.78 | 12.78 | -3.60% | 10,200 |
| Oct 1, 2024 | 14.20 | 14.28 | 13.00 | 13.26 | 13.26 | 4.29% | 13,411 |
| Sep 30, 2024 | 13.48 | 13.48 | 12.66 | 12.71 | 12.71 | -11.19% | 3,956 |
| Sep 27, 2024 | 14.24 | 14.31 | 12.95 | 14.31 | 14.31 | 7.61% | 11,828 |
| Sep 26, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.27% | 2,975 |
| Sep 25, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - | 1,145 |
| Sep 24, 2024 | 13.36 | 13.36 | 13.14 | 13.14 | 13.14 | 10.97% | 3,115 |
| Sep 23, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | 960 |
| Sep 20, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 1.28% | 4,280 |
| Sep 19, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - | 1,750 |
| Sep 18, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -4.68% | 15,020 |
| Sep 17, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -1.30% | 1,670 |
| Sep 16, 2024 | 12.85 | 12.85 | 12.42 | 12.42 | 12.42 | -4.71% | 4,870 |
| Sep 13, 2024 | 13.08 | 13.08 | 12.36 | 13.04 | 13.04 | 2.66% | 28,340 |
| Sep 12, 2024 | 13.10 | 13.12 | 12.64 | 12.70 | 12.70 | 2.44% | 7,810 |
| Sep 11, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 1,185 |
| Sep 10, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -4.84% | 3,475 |
| Sep 9, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 5.91% | 3,715 |
| Sep 6, 2024 | 12.26 | 12.45 | 12.26 | 12.30 | 12.30 | 1.86% | 2,935 |
| Sep 5, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 2,320 |
| Sep 4, 2024 | 12.07 | 12.80 | 12.07 | 12.07 | 12.07 | -11.18% | 4,110 |
| Sep 3, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -0.19% | 4,080 |
| Aug 30, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - | 1,900 |
| Aug 29, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - | 2,175 |
| Aug 28, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - | 1,265 |
| Aug 27, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.01% | 1,405 |
| Aug 26, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -1.13% | 3,185 |
| Aug 23, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - | 3,025 |
| Aug 22, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - | 1,000 |
| Aug 21, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - | 2,160 |
| Aug 20, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - | 2,900 |
| Aug 19, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 5.84% | 5,095 |
| Aug 16, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - | 2,180 |
| Aug 15, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -1.48% | 2,145 |
| Aug 14, 2024 | 12.69 | 13.21 | 12.49 | 13.21 | 13.21 | 2.55% | 3,460 |
| Aug 13, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 4.22% | 1,390 |
| Aug 12, 2024 | 11.97 | 12.36 | 11.97 | 12.36 | 12.36 | -1.10% | 2,425 |
| Aug 9, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.01% | 2,215 |
| Aug 8, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.12% | 2,165 |
| Aug 7, 2024 | 12.89 | 12.89 | 12.61 | 12.61 | 12.61 | 5.96% | 3,330 |
| Aug 6, 2024 | 12.26 | 12.26 | 11.90 | 11.90 | 11.90 | 1.06% | 5,095 |
| Aug 5, 2024 | 10.91 | 11.78 | 10.91 | 11.78 | 11.78 | -0.26% | 68,570 |
| Aug 2, 2024 | 12.30 | 13.11 | 11.81 | 11.81 | 11.81 | -14.70% | 10,420 |
| Aug 1, 2024 | 13.85 | 13.85 | 13.04 | 13.85 | 13.85 | -3.12% | 8,100 |
| Jul 31, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 15.82% | 2,725 |
| Jul 30, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - | 2,420 |
| Jul 29, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -2.85% | 2,880 |
| Jul 26, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.93% | 3,340 |
| Jul 25, 2024 | 12.34 | 12.34 | 11.91 | 12.34 | 12.34 | -3.03% | 5,100 |
| Jul 24, 2024 | 13.25 | 13.25 | 12.73 | 12.73 | 12.73 | -5.91% | 4,720 |
| Jul 23, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - | 5,840 |
| Jul 22, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - | 1,650 |
| Jul 19, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -3.39% | 1,495 |
| Jul 18, 2024 | 14.07 | 14.07 | 14.00 | 14.00 | 14.00 | 1.04% | 79,515 |
| Jul 17, 2024 | 13.84 | 13.86 | 13.84 | 13.86 | 13.86 | -1.64% | 10,930 |
| Jul 16, 2024 | 13.96 | 14.09 | 13.95 | 14.09 | 14.09 | 5.49% | 4,195 |
| Jul 15, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -3.05% | 2,415 |
| Jul 12, 2024 | 13.28 | 13.77 | 13.28 | 13.77 | 13.77 | 1.73% | 7,845 |
| Jul 11, 2024 | 13.75 | 13.75 | 13.54 | 13.54 | 13.54 | -2.93% | 4,050 |
| Jul 10, 2024 | 13.47 | 13.97 | 13.47 | 13.95 | 13.95 | 4.08% | 91,860 |
| Jul 9, 2024 | 13.73 | 13.73 | 13.40 | 13.40 | 13.40 | -1.05% | 3,275 |
| Jul 8, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 2.25% | 2,670 |
| Jul 5, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 1,020 |
| Jul 3, 2024 | 12.84 | 13.25 | 12.84 | 13.25 | 13.25 | 6.22% | 7,580 |
| Jul 2, 2024 | 12.67 | 12.67 | 12.20 | 12.47 | 12.47 | 2.29% | 20,260 |