TDK Corporation (TTDKF)
OTCMKTS · Delayed Price · Currency is USD
16.98
-0.67 (-3.80%)
Nov 4, 2025, 10:30 AM EST
TDK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 18.55 | 18.55 | 15.75 | 17.07 | - | -4.09% | 1,331 |
| Oct 31, 2025 | 18.64 | 18.64 | 16.90 | 17.80 | 17.80 | 6.26% | 81,416 |
| Oct 30, 2025 | 17.50 | 17.70 | 16.34 | 16.75 | 16.75 | -2.46% | 6,926 |
| Oct 29, 2025 | 18.00 | 18.35 | 16.47 | 17.18 | 17.18 | -3.54% | 9,885 |
| Oct 28, 2025 | 17.07 | 18.24 | 17.07 | 17.81 | 17.81 | 6.45% | 8,714 |
| Oct 27, 2025 | 17.61 | 17.96 | 14.98 | 16.73 | 16.73 | 10.53% | 14,535 |
| Oct 24, 2025 | 17.23 | 17.23 | 15.11 | 15.13 | 15.13 | -6.80% | 3,667 |
| Oct 23, 2025 | 16.42 | 16.68 | 15.47 | 16.24 | 16.24 | 8.17% | 2,577 |
| Oct 22, 2025 | 16.84 | 16.84 | 15.01 | 15.01 | 15.01 | -10.47% | 1,258 |
| Oct 21, 2025 | 16.77 | 16.77 | 14.86 | 16.77 | 16.77 | 6.11% | 5,222 |
| Oct 20, 2025 | 16.58 | 16.58 | 15.02 | 15.80 | 15.80 | 15.21% | 3,388 |
| Oct 17, 2025 | 15.24 | 15.31 | 13.71 | 13.71 | 13.71 | -13.04% | 3,522 |
| Oct 16, 2025 | 15.00 | 15.77 | 14.18 | 15.77 | 15.77 | 17.81% | 3,554 |
| Oct 15, 2025 | 14.67 | 14.94 | 13.01 | 13.39 | 13.39 | -7.80% | 1,897 |
| Oct 14, 2025 | 13.68 | 14.52 | 12.50 | 14.52 | 14.52 | 11.33% | 7,248 |
| Oct 13, 2025 | 13.82 | 14.57 | 13.04 | 13.04 | 13.04 | -13.63% | 3,375 |
| Oct 10, 2025 | 13.29 | 15.10 | 13.29 | 15.10 | 15.10 | 9.53% | 11,559 |
| Oct 9, 2025 | 15.43 | 15.60 | 13.78 | 13.78 | 13.78 | -10.67% | 3,879 |
| Oct 8, 2025 | 15.50 | 15.83 | 14.61 | 15.43 | 15.43 | -5.05% | 3,621 |
| Oct 7, 2025 | 14.75 | 16.25 | 13.84 | 16.25 | 16.25 | 8.26% | 5,602 |
| Oct 6, 2025 | 15.00 | 15.93 | 14.09 | 15.01 | 15.01 | 0.23% | 4,814 |
| Oct 3, 2025 | 14.95 | 15.17 | 13.62 | 14.98 | 14.98 | 1.46% | 3,015 |
| Oct 2, 2025 | 14.75 | 14.76 | 14.71 | 14.76 | 14.76 | 12.24% | 1,111 |
| Oct 1, 2025 | 14.57 | 14.57 | 13.15 | 13.15 | 13.15 | -9.39% | 7,864 |
| Sep 30, 2025 | 14.50 | 14.51 | 13.14 | 14.51 | 14.51 | 10.02% | 34,406 |
| Sep 29, 2025 | 14.51 | 14.53 | 13.19 | 13.19 | 13.19 | -8.74% | 3,440 |
| Sep 26, 2025 | 12.97 | 14.45 | 12.97 | 14.45 | 14.45 | 10.32% | 2,542 |
| Sep 25, 2025 | 14.49 | 14.49 | 13.10 | 13.10 | 13.10 | -0.97% | 2,576 |
| Sep 24, 2025 | 14.52 | 14.52 | 13.00 | 13.23 | 13.23 | -1.25% | 9,535 |
| Sep 23, 2025 | 14.84 | 14.84 | 13.40 | 13.40 | 13.40 | -9.92% | 2,195 |
| Sep 22, 2025 | 14.75 | 14.88 | 13.19 | 14.87 | 14.87 | 2.72% | 3,013 |
| Sep 19, 2025 | 14.98 | 14.98 | 12.99 | 14.48 | 14.48 | 6.47% | 7,911 |
| Sep 18, 2025 | 14.50 | 14.88 | 13.60 | 13.60 | 13.60 | 5.10% | 7,845 |
| Sep 17, 2025 | 14.05 | 14.38 | 12.94 | 12.94 | 12.94 | -6.16% | 1,900 |
| Sep 16, 2025 | 13.60 | 13.79 | 12.69 | 13.79 | 13.79 | 1.37% | 5,753 |
| Sep 15, 2025 | 13.60 | 13.60 | 12.26 | 13.60 | 13.60 | 11.11% | 3,457 |
| Sep 12, 2025 | 13.12 | 13.92 | 12.24 | 12.24 | 12.24 | -1.67% | 2,488 |
| Sep 11, 2025 | 12.54 | 14.01 | 12.45 | 12.45 | 12.45 | -11.03% | 3,545 |
| Sep 10, 2025 | 11.97 | 13.99 | 11.97 | 13.99 | 13.99 | 5.09% | 9,803 |
| Sep 9, 2025 | 14.21 | 14.30 | 13.30 | 13.32 | 13.32 | 1.96% | 17,539 |
| Sep 8, 2025 | 14.20 | 14.29 | 13.06 | 13.06 | 13.06 | -0.80% | 4,153 |
| Sep 5, 2025 | 13.85 | 13.85 | 12.59 | 13.17 | 13.17 | 4.07% | 1,362 |
| Sep 4, 2025 | 13.57 | 13.57 | 11.93 | 12.65 | 12.65 | -5.24% | 2,583 |
| Sep 3, 2025 | 11.85 | 13.35 | 11.85 | 13.35 | 13.35 | 4.94% | 3,413 |
| Sep 2, 2025 | 12.58 | 13.58 | 12.58 | 12.72 | 12.72 | -8.15% | 83,895 |
| Aug 29, 2025 | 13.85 | 13.85 | 12.05 | 13.85 | 13.85 | -0.50% | 2,101 |
| Aug 28, 2025 | 13.92 | 13.92 | 11.60 | 13.92 | 13.92 | 2.32% | 3,114 |
| Aug 27, 2025 | 13.60 | 13.60 | 11.97 | 13.60 | 13.60 | 0.53% | 3,731 |
| Aug 26, 2025 | 12.72 | 13.55 | 11.88 | 13.53 | 13.53 | 0.33% | 12,804 |
| Aug 25, 2025 | 13.49 | 14.05 | 11.80 | 13.49 | 13.49 | -0.77% | 3,702 |