TDK Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	11.50	11.50	10.31	10.31	10.31	-10.38%	8,115
Jul 14, 2025	11.50	11.50	10.32	11.50	11.50	11.69%	4,314
Jul 11, 2025	11.50	11.50	10.30	10.30	10.30	-10.17%	3,203
Jul 10, 2025	11.47	11.47	10.16	11.47	11.47	-0.33%	2,426
Jul 9, 2025	11.50	11.50	10.32	11.50	11.50	8.90%	2,953
Jul 8, 2025	10.23	11.57	10.23	10.56	10.56	-7.64%	2,335
Jul 7, 2025	11.89	11.89	10.05	11.44	11.44	4.72%	4,864
Jul 3, 2025	11.67	11.67	10.92	10.92	10.92	-1.56%	5,461
Jul 2, 2025	11.48	11.48	10.21	11.10	11.10	-3.67%	4,232
Jul 1, 2025	11.52	11.52	10.37	11.52	11.52	8.54%	3,547
Jun 30, 2025	11.75	11.75	10.29	10.61	10.61	-9.78%	3,541
Jun 27, 2025	11.73	11.80	10.56	11.76	11.76	11.70%	6,385
Jun 26, 2025	11.46	11.46	10.03	10.53	10.53	5.55%	2,927
Jun 25, 2025	11.56	11.56	9.98	9.98	9.98	0.54%	3,822
Jun 24, 2025	11.37	11.37	9.92	9.92	9.92	-3.95%	2,013
Jun 23, 2025	9.77	11.29	9.69	10.33	10.33	-9.61%	6,350
Jun 20, 2025	10.01	11.43	10.01	11.43	11.43	5.72%	4,100
Jun 18, 2025	11.27	11.27	9.73	10.81	10.81	11.28%	7,914
Jun 17, 2025	11.17	11.17	9.47	9.71	9.71	-8.36%	2,876
Jun 16, 2025	9.40	10.60	9.40	10.60	10.60	3.41%	7,944
Jun 13, 2025	10.91	10.91	9.59	10.25	10.25	-4.73%	8,315
Jun 12, 2025	10.75	10.77	9.55	10.76	10.76	-1.47%	13,144
Jun 11, 2025	11.48	11.48	9.90	10.92	10.92	11.88%	6,016
Jun 10, 2025	10.09	11.02	9.76	9.76	9.76	0.70%	4,437
Jun 9, 2025	11.00	11.02	9.69	9.69	9.69	-11.89%	6,099
Jun 6, 2025	11.00	11.00	9.68	11.00	11.00	-0.02%	12,208
Jun 5, 2025	11.00	11.00	9.69	11.00	11.00	0.46%	5,310
Jun 4, 2025	9.49	10.95	9.49	10.95	10.95	5.82%	8,029
Jun 3, 2025	9.73	11.00	9.40	10.35	10.35	-6.27%	5,065
Jun 2, 2025	11.04	11.04	9.85	11.04	11.04	-0.56%	2,426
May 30, 2025	11.10	11.10	10.10	11.10	11.10	0.23%	9,726
May 29, 2025	11.08	11.08	9.99	11.08	11.08	-1.11%	11,142
May 28, 2025	11.07	11.20	9.77	11.20	11.20	0.84%	15,816
May 27, 2025	11.08	11.11	9.99	11.11	11.11	3.74%	2,800
May 23, 2025	11.04	11.04	9.46	10.71	10.71	9.00%	11,822
May 22, 2025	9.82	11.04	9.50	9.82	9.82	0.99%	8,185
May 21, 2025	9.73	10.74	9.73	9.73	9.73	-7.13%	1,082
May 20, 2025	11.21	11.44	9.90	10.48	10.48	-6.00%	2,997
May 19, 2025	11.06	11.14	9.93	11.14	11.14	15.01%	4,659
May 16, 2025	11.00	11.42	9.55	9.69	9.69	-12.47%	15,007
May 15, 2025	11.44	11.44	10.24	11.07	11.07	8.74%	11,638
May 14, 2025	11.47	11.47	10.18	10.18	10.18	-11.39%	6,602
May 13, 2025	10.25	11.49	10.25	11.49	11.49	0.49%	1,762
May 12, 2025	11.43	11.43	10.03	11.43	11.43	14.18%	8,023
May 9, 2025	10.01	11.87	10.01	10.01	10.01	-2.89%	5,977
May 8, 2025	11.28	11.54	10.31	10.31	10.31	-7.78%	5,487
May 7, 2025	11.18	11.18	10.73	11.18	11.18	4.58%	8,907
May 6, 2025	10.69	11.26	10.69	10.69	10.69	2.00%	3,388
May 5, 2025	9.51	11.21	9.51	10.48	10.48	6.48%	14,736
May 2, 2025	9.86	11.28	9.84	9.84	9.84	-12.11%	3,963