TDK Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	15.03	15.19	14.91	15.15	15.15	2.18%	5,933
Feb 9, 2026	15.00	15.06	13.34	14.83	14.82	1.17%	4,578
Feb 6, 2026	14.44	14.71	13.39	14.65	14.65	6.30%	7,740
Feb 5, 2026	12.08	13.87	12.08	13.79	13.79	-0.56%	9,724
Feb 4, 2026	12.91	14.39	12.91	13.86	13.86	-0.51%	12,561
Feb 3, 2026	14.85	15.12	12.82	13.94	13.94	4.70%	9,207
Feb 2, 2026	12.14	13.93	12.14	13.31	13.31	3.43%	8,976
Jan 30, 2026	11.28	13.24	11.28	12.87	12.87	-0.09%	12,859
Jan 29, 2026	13.31	13.50	12.40	12.88	12.88	3.45%	12,964
Jan 28, 2026	13.51	13.51	12.44	12.45	12.45	-6.39%	9,292
Jan 27, 2026	12.48	13.52	12.48	13.30	13.30	4.96%	11,698
Jan 26, 2026	13.55	13.55	12.40	12.67	12.67	0.69%	8,241
Jan 23, 2026	12.28	13.45	12.28	12.59	12.59	-6.64%	24,231
Jan 22, 2026	12.66	13.48	12.65	13.48	13.48	6.85%	10,262
Jan 21, 2026	12.48	13.48	12.48	12.62	12.62	2.65%	10,909
Jan 20, 2026	13.20	13.20	11.06	12.29	12.29	-12.84%	24,136
Jan 16, 2026	13.21	14.10	11.57	14.10	14.10	7.63%	5,385
Jan 15, 2026	13.82	13.91	12.80	13.10	13.10	3.07%	6,040
Jan 14, 2026	13.03	13.34	12.71	12.71	12.71	-2.10%	3,790
Jan 13, 2026	14.01	14.01	12.98	12.98	12.98	-1.50%	6,392
Jan 12, 2026	12.37	14.21	12.37	13.18	13.18	-9.78%	5,057
Jan 9, 2026	14.56	14.61	13.83	14.61	14.61	1.85%	8,006
Jan 8, 2026	14.03	14.55	12.48	14.34	14.34	2.59%	5,578
Jan 7, 2026	12.78	14.52	12.78	13.98	13.98	-6.43%	9,240
Jan 6, 2026	14.50	15.15	13.27	14.94	14.94	3.61%	7,056
Jan 5, 2026	14.92	15.20	13.48	14.42	14.42	1.92%	5,020
Jan 2, 2026	12.48	14.93	12.48	14.15	14.15	-6.65%	6,648
Dec 31, 2025	13.07	15.45	13.07	15.16	15.16	7.34%	10,196
Dec 30, 2025	13.10	15.55	13.10	14.12	14.12	-4.14%	7,263
Dec 29, 2025	14.65	14.73	14.05	14.73	14.73	-0.87%	2,680
Dec 26, 2025	14.80	15.60	14.17	14.86	14.86	14.61%	9,758
Dec 24, 2025	12.97	14.60	12.97	12.97	12.97	-10.27%	3,129
Dec 23, 2025	14.65	14.65	14.44	14.45	14.45	2.19%	6,344
Dec 22, 2025	14.72	15.00	13.28	14.14	14.14	2.02%	8,024
Dec 19, 2025	14.74	14.74	12.89	13.86	13.86	-5.33%	7,040
Dec 18, 2025	14.81	15.08	14.33	14.64	14.64	-0.54%	7,244
Dec 17, 2025	13.39	15.01	13.39	14.72	14.72	3.66%	8,629
Dec 16, 2025	14.03	14.95	13.32	14.20	14.20	-7.23%	7,698
Dec 15, 2025	13.31	15.35	13.31	15.31	15.31	-2.50%	11,332
Dec 12, 2025	15.00	15.70	14.72	15.70	15.70	5.34%	4,131
Dec 11, 2025	15.45	15.45	13.43	14.90	14.90	-1.38%	3,189
Dec 10, 2025	15.82	15.82	15.00	15.11	15.11	-4.55%	4,970
Dec 9, 2025	14.06	15.85	14.06	15.83	15.83	-0.26%	6,682
Dec 8, 2025	14.48	16.72	14.48	15.87	15.87	0.94%	7,989
Dec 5, 2025	15.39	16.56	15.39	15.73	15.73	-5.04%	13,740
Dec 4, 2025	16.04	16.91	15.31	16.56	16.56	-	4,193
Dec 3, 2025	15.39	16.91	15.39	16.56	16.56	7.18%	30,778
Dec 2, 2025	16.80	16.80	15.45	15.45	15.45	1.54%	2,702
Dec 1, 2025	15.36	16.05	15.22	15.22	15.22	-12.25%	3,600
Nov 28, 2025	17.40	17.40	15.54	17.34	17.34	8.21%	2,594