TDK Corporation (TTDKF)
OTCMKTS
· Delayed Price · Currency is USD
9.73
-0.75 (-7.13%)
May 21, 2025, 3:15 PM EDT
TDK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 9.47 | 10.64 | 9.47 | 9.71 | 9.71 | 2.53% | 5,050 |
| Apr 1, 2025 | 9.47 | 10.03 | 9.47 | 9.47 | 9.47 | -0.92% | 2,153 |
| Mar 31, 2025 | 10.90 | 10.90 | 9.56 | 9.56 | 9.56 | -7.38% | 8,421 |
| Mar 28, 2025 | 9.75 | 11.17 | 9.71 | 10.32 | 10.22 | 1.67% | 9,193 |
| Mar 27, 2025 | 11.30 | 11.75 | 9.96 | 10.15 | 10.05 | 0.89% | 4,625 |
| Mar 26, 2025 | 10.06 | 11.44 | 10.06 | 10.06 | 9.96 | -3.08% | 5,281 |
| Mar 25, 2025 | 10.38 | 11.52 | 10.38 | 10.38 | 10.28 | -8.95% | 2,812 |
| Mar 24, 2025 | 11.40 | 11.40 | 10.35 | 11.40 | 11.29 | 1.79% | 6,790 |
| Mar 21, 2025 | 11.32 | 11.32 | 9.70 | 11.20 | 11.09 | -1.15% | 4,186 |
| Mar 20, 2025 | 11.33 | 11.33 | 9.77 | 11.33 | 11.22 | -0.14% | 2,294 |
| Mar 19, 2025 | 9.98 | 11.35 | 9.98 | 11.35 | 11.24 | -0.26% | 4,741 |
| Mar 18, 2025 | 11.38 | 11.38 | 9.95 | 11.38 | 11.27 | 13.81% | 1,754 |
| Mar 17, 2025 | 11.27 | 11.27 | 9.57 | 10.00 | 9.90 | 4.17% | 8,198 |
| Mar 14, 2025 | 10.60 | 10.78 | 9.60 | 9.60 | 9.50 | 4.30% | 5,527 |
| Mar 13, 2025 | 10.49 | 10.49 | 9.20 | 9.20 | 9.11 | -1.60% | 6,002 |
| Mar 12, 2025 | 10.46 | 10.55 | 9.27 | 9.35 | 9.26 | -10.75% | 13,181 |