TDK Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2024	13.43	13.66	11.89	11.89	11.89	0.64%	4,340
Dec 20, 2024	11.81	13.49	11.81	11.81	11.81	-11.58%	8,856
Dec 19, 2024	13.36	13.36	11.72	13.36	13.36	8.25%	6,335
Dec 18, 2024	13.96	13.96	12.34	12.34	12.34	-11.02%	9,988
Dec 17, 2024	11.73	13.87	11.73	13.87	13.87	12.92%	19,106
Dec 16, 2024	13.72	13.99	11.80	12.28	12.28	0.77%	9,916
Dec 13, 2024	12.19	13.73	12.19	12.19	12.19	-12.71%	4,075
Dec 12, 2024	12.34	13.96	12.34	13.96	13.96	16.41%	4,601
Dec 11, 2024	11.48	13.53	11.48	11.99	11.99	-1.75%	8,320
Dec 10, 2024	13.85	13.85	12.21	12.21	12.21	-0.88%	7,136
Dec 9, 2024	13.92	13.92	12.10	12.31	12.31	1.43%	5,459
Dec 6, 2024	12.43	14.06	12.14	12.14	12.14	-3.04%	4,381
Dec 5, 2024	14.23	14.23	12.24	12.52	12.52	2.96%	3,773
Dec 4, 2024	12.16	13.99	12.16	12.16	12.16	-5.87%	1,989
Dec 3, 2024	14.14	14.14	12.92	12.92	12.92	-7.42%	5,492
Dec 2, 2024	13.25	13.95	12.72	13.95	13.95	7.75%	8,481
Nov 29, 2024	12.95	12.95	12.05	12.95	12.95	10.57%	6,846
Nov 27, 2024	11.71	13.22	11.71	11.71	11.71	-6.32%	4,600
Nov 26, 2024	11.04	12.50	11.01	12.50	12.50	-1.95%	10,476
Nov 25, 2024	11.10	12.75	11.10	12.75	12.75	0.24%	8,258
Nov 22, 2024	11.52	12.72	11.52	12.72	12.72	0.68%	6,186
Nov 21, 2024	11.54	12.63	11.54	12.63	12.63	8.39%	3,223
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