TDK Corporation (TTDKF)
OTCMKTS
· Delayed Price · Currency is USD
9.59
-1.17 (-10.87%)
Jun 13, 2025, 3:51 PM EDT
TDK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 11.54 | 11.54 | 9.64 | 11.20 | 11.20 | 14.59% | 10,379 |
| Apr 30, 2025 | 9.84 | 10.54 | 9.42 | 9.77 | 9.77 | -2.34% | 167,097 |
| Apr 29, 2025 | 10.89 | 10.90 | 10.01 | 10.01 | 10.01 | -2.19% | 14,824 |
| Apr 28, 2025 | 9.39 | 10.92 | 9.39 | 10.23 | 10.23 | 13.67% | 4,535 |
| Apr 25, 2025 | 9.39 | 10.71 | 9.00 | 9.00 | 9.00 | 0.22% | 5,283 |
| Apr 24, 2025 | 8.86 | 10.42 | 8.86 | 8.98 | 8.98 | -12.48% | 17,016 |
| Apr 23, 2025 | 9.03 | 10.27 | 8.94 | 10.26 | 10.26 | 15.54% | 1,996 |
| Apr 22, 2025 | 8.88 | 10.02 | 8.88 | 8.88 | 8.88 | -0.67% | 12,618 |
| Apr 21, 2025 | 10.24 | 10.26 | 8.94 | 8.94 | 8.94 | -1.19% | 36,012 |
| Apr 17, 2025 | 10.36 | 10.36 | 9.05 | 9.05 | 9.05 | -5.95% | 29,060 |
| Apr 16, 2025 | 8.82 | 9.78 | 8.58 | 9.62 | 9.62 | 3.33% | 178,029 |
| Apr 15, 2025 | 8.91 | 10.24 | 8.91 | 9.31 | 9.31 | -5.67% | 108,308 |
| Apr 14, 2025 | 10.06 | 10.06 | 8.89 | 9.87 | 9.87 | 15.57% | 9,060 |
| Apr 11, 2025 | 9.81 | 9.81 | 8.35 | 8.54 | 8.54 | 0.21% | 8,441 |
| Apr 10, 2025 | 8.64 | 9.64 | 8.52 | 8.52 | 8.52 | -10.76% | 91,764 |
| Apr 9, 2025 | 9.19 | 9.55 | 7.77 | 9.55 | 9.55 | 0.17% | 161,005 |
| Apr 8, 2025 | 8.19 | 9.94 | 7.77 | 9.53 | 9.53 | 16.33% | 8,761 |
| Apr 7, 2025 | 7.58 | 8.80 | 7.58 | 8.20 | 8.20 | -12.73% | 11,246 |
| Apr 4, 2025 | 9.40 | 9.41 | 8.00 | 9.39 | 9.39 | -0.37% | 10,892 |
| Apr 3, 2025 | 9.55 | 10.20 | 9.43 | 9.43 | 9.43 | -2.91% | 7,829 |