TDK Corporation (TTDKF)
OTCMKTS
· Delayed Price · Currency is USD
9.46
-1.02 (-9.74%)
Mar 12, 2025, 10:20 AM EST
TDK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 9.50 | 10.48 | 9.30 | 10.48 | 10.48 | 4.50% | 5,840 |
| Mar 10, 2025 | 9.43 | 10.46 | 9.43 | 10.03 | 10.03 | -6.60% | 9,177 |
| Mar 7, 2025 | 10.90 | 10.90 | 10.22 | 10.73 | 10.73 | 10.08% | 18,263 |
| Mar 6, 2025 | 9.55 | 10.64 | 9.49 | 9.75 | 9.75 | -3.99% | 8,787 |
| Mar 5, 2025 | 9.65 | 10.68 | 9.65 | 10.16 | 10.16 | 5.43% | 8,488 |
| Mar 4, 2025 | 9.69 | 10.72 | 9.63 | 9.63 | 9.63 | -9.96% | 4,423 |
| Mar 3, 2025 | 9.79 | 10.90 | 9.75 | 10.70 | 10.70 | 0.30% | 4,241 |
| Feb 28, 2025 | 9.70 | 10.83 | 9.66 | 10.67 | 10.67 | 5.40% | 46,325 |
| Feb 27, 2025 | 10.18 | 11.17 | 10.12 | 10.12 | 10.12 | -2.41% | 3,654 |
| Feb 26, 2025 | 10.11 | 11.33 | 10.05 | 10.37 | 10.37 | -7.79% | 7,775 |
| Feb 25, 2025 | 10.03 | 11.25 | 10.00 | 11.25 | 11.25 | 5.20% | 117,756 |
| Feb 24, 2025 | 10.21 | 11.67 | 10.11 | 10.69 | 10.69 | 4.29% | 14,510 |
| Feb 21, 2025 | 10.62 | 11.73 | 10.25 | 10.25 | 10.25 | -3.47% | 5,240 |
| Feb 20, 2025 | 10.03 | 11.69 | 10.03 | 10.62 | 10.62 | -0.11% | 6,446 |
| Feb 19, 2025 | 10.63 | 11.77 | 10.63 | 10.63 | 10.63 | 0.49% | 13,707 |
| Feb 18, 2025 | 10.66 | 11.89 | 10.30 | 10.58 | 10.58 | -0.96% | 8,987 |
| Feb 14, 2025 | 10.68 | 11.97 | 10.68 | 10.68 | 10.68 | -10.78% | 3,536 |
| Feb 13, 2025 | 10.30 | 11.97 | 10.30 | 11.97 | 11.97 | 12.50% | 14,072 |
| Feb 12, 2025 | 10.64 | 11.81 | 10.64 | 10.64 | 10.64 | -5.38% | 33,110 |
| Feb 11, 2025 | 11.83 | 11.85 | 10.65 | 11.25 | 11.25 | 9.17% | 6,760 |
| Feb 10, 2025 | 10.70 | 12.05 | 10.30 | 10.30 | 10.30 | -3.56% | 11,342 |
| Feb 7, 2025 | 10.68 | 11.97 | 10.68 | 10.68 | 10.68 | 1.37% | 5,766 |
| Feb 6, 2025 | 11.61 | 11.61 | 10.54 | 10.54 | 10.54 | -0.51% | 5,103 |
| Feb 5, 2025 | 9.61 | 11.61 | 9.61 | 10.59 | 10.59 | -1.03% | 12,279 |
| Feb 4, 2025 | 10.70 | 11.75 | 10.70 | 10.70 | 10.70 | 0.66% | 4,293 |
| Feb 3, 2025 | 10.25 | 11.77 | 10.25 | 10.63 | 10.63 | -9.15% | 6,335 |
| Jan 31, 2025 | 13.20 | 13.20 | 11.70 | 11.70 | 11.70 | - | 3,289 |
| Jan 30, 2025 | 13.20 | 13.20 | 11.70 | 11.70 | 11.70 | 0.09% | 1,897 |
| Jan 29, 2025 | 11.71 | 13.16 | 11.69 | 11.69 | 11.69 | -3.39% | 3,536 |
| Jan 28, 2025 | 12.55 | 13.00 | 12.00 | 12.10 | 12.10 | -2.42% | 22,115 |
| Jan 27, 2025 | 11.56 | 12.76 | 11.56 | 12.40 | 12.40 | 3.72% | 7,700 |
| Jan 24, 2025 | 12.11 | 13.04 | 11.96 | 11.96 | 11.96 | -0.46% | 4,453 |
| Jan 23, 2025 | 12.01 | 12.64 | 12.01 | 12.01 | 12.01 | -5.28% | 6,929 |
| Jan 22, 2025 | 11.97 | 12.68 | 11.97 | 12.68 | 12.68 | 5.32% | 5,114 |
| Jan 21, 2025 | 12.76 | 12.76 | 11.90 | 12.04 | 12.04 | 0.85% | 8,489 |
| Jan 17, 2025 | 11.92 | 12.68 | 11.92 | 11.94 | 11.94 | -1.34% | 3,072 |
| Jan 16, 2025 | 12.01 | 12.64 | 12.01 | 12.10 | 12.10 | 0.58% | 5,117 |
| Jan 15, 2025 | 12.03 | 12.72 | 12.03 | 12.03 | 12.03 | 1.99% | 3,572 |
| Jan 14, 2025 | 11.73 | 12.46 | 11.73 | 11.80 | 11.80 | 0.41% | 8,292 |
| Jan 13, 2025 | 11.65 | 12.85 | 11.65 | 11.75 | 11.75 | -1.37% | 7,805 |
| Jan 10, 2025 | 12.94 | 12.94 | 11.91 | 11.91 | 11.91 | - | 15,139 |
| Jan 8, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -11.52% | 1,655 |
| Jan 7, 2025 | 11.99 | 13.46 | 11.99 | 13.46 | 13.46 | 4.14% | 6,885 |
| Jan 6, 2025 | 12.43 | 13.42 | 12.43 | 12.93 | 12.93 | 6.82% | 4,000 |
| Jan 3, 2025 | 12.10 | 13.90 | 12.10 | 12.10 | 12.10 | 1.00% | 8,039 |
| Jan 2, 2025 | 11.98 | 13.42 | 11.98 | 11.98 | 11.98 | - | 8,629 |
| Dec 31, 2024 | 12.10 | 13.90 | 11.98 | 11.98 | 11.98 | -1.04% | 3,173 |
| Dec 30, 2024 | 13.86 | 13.86 | 12.11 | 12.11 | 12.11 | 0.25% | 5,595 |
| Dec 27, 2024 | 13.29 | 13.29 | 12.08 | 12.08 | 12.08 | -8.46% | 5,226 |
| Dec 26, 2024 | 13.19 | 13.19 | 11.16 | 13.19 | 13.19 | 12.98% | 2,474 |