TDK Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 22, 2025	13.59	13.59	11.92	13.59	13.59	4.20%	15,888
Aug 21, 2025	13.55	13.88	11.91	13.04	13.04	-4.48%	4,111
Aug 20, 2025	13.66	14.20	12.02	13.66	13.66	11.39%	4,170
Aug 19, 2025	13.94	13.94	12.26	12.26	12.26	-6.57%	1,836
Aug 18, 2025	13.54	13.54	11.90	13.12	13.12	-1.74%	141,621
Aug 15, 2025	13.56	13.56	12.02	13.35	13.35	-2.61%	3,338
Aug 14, 2025	13.72	13.72	11.99	13.71	13.71	1.74%	2,216
Aug 13, 2025	13.50	13.50	12.20	13.48	13.48	1.89%	107,640
Aug 12, 2025	13.22	13.24	11.80	13.23	13.23	12.14%	3,476
Aug 11, 2025	11.80	13.07	11.80	11.80	11.80	-5.14%	2,295
Aug 8, 2025	13.07	13.14	11.69	12.44	12.44	7.38%	7,712
Aug 7, 2025	13.02	13.02	11.58	11.58	11.58	-7.73%	2,413
Aug 6, 2025	12.55	12.55	10.75	12.55	12.55	11.14%	5,276
Aug 5, 2025	12.80	12.80	11.29	11.29	11.29	-4.10%	1,857
Aug 4, 2025	12.45	12.45	11.10	11.78	11.78	-6.19%	3,945
Aug 1, 2025	11.40	12.98	11.30	12.55	12.55	10.63%	8,344
Jul 31, 2025	12.07	12.78	11.35	11.35	11.35	-3.64%	2,046
Jul 30, 2025	12.22	12.22	11.78	11.78	11.78	-3.61%	3,070
Jul 29, 2025	12.22	12.22	11.64	12.22	12.22	-1.48%	1,930
Jul 28, 2025	12.56	12.56	12.40	12.40	12.40	0.81%	3,830
Jul 25, 2025	12.37	12.54	11.15	12.30	12.30	8.58%	4,602
Jul 24, 2025	12.50	12.55	11.25	11.33	11.33	-6.53%	2,694
Jul 23, 2025	11.90	12.56	11.26	12.12	12.12	4.57%	10,667
Jul 22, 2025	11.89	11.90	10.66	11.59	11.59	8.72%	2,551
Jul 21, 2025	11.89	11.89	10.55	10.66	10.66	3.50%	9,095
Jul 18, 2025	11.50	11.50	10.30	10.30	10.30	-10.28%	1,338
Jul 17, 2025	11.48	11.48	10.22	11.48	11.48	-0.69%	2,591
Jul 16, 2025	10.20	11.56	10.20	11.56	11.56	12.12%	2,661
Jul 15, 2025	11.50	11.50	10.31	10.31	10.31	-10.38%	8,115
Jul 14, 2025	11.50	11.50	10.32	11.50	11.50	11.69%	4,314
Jul 11, 2025	11.50	11.50	10.30	10.30	10.30	-10.17%	3,203
Jul 10, 2025	11.47	11.47	10.16	11.47	11.47	-0.33%	2,426
Jul 9, 2025	11.50	11.50	10.32	11.50	11.50	8.90%	2,953
Jul 8, 2025	10.23	11.57	10.23	10.56	10.56	-7.64%	2,335
Jul 7, 2025	11.89	11.89	10.05	11.44	11.44	4.72%	4,864
Jul 3, 2025	11.67	11.67	10.92	10.92	10.92	-1.56%	5,461
Jul 2, 2025	11.48	11.48	10.21	11.10	11.10	-3.67%	4,232
Jul 1, 2025	11.52	11.52	10.37	11.52	11.52	8.54%	3,547
Jun 30, 2025	11.75	11.75	10.29	10.61	10.61	-9.78%	3,541
Jun 27, 2025	11.73	11.80	10.56	11.76	11.76	11.70%	6,385
Jun 26, 2025	11.46	11.46	10.03	10.53	10.53	5.55%	2,927
Jun 25, 2025	11.56	11.56	9.98	9.98	9.98	0.54%	3,822
Jun 24, 2025	11.37	11.37	9.92	9.92	9.92	-3.95%	2,013
Jun 23, 2025	9.77	11.29	9.69	10.33	10.33	-9.61%	6,350
Jun 20, 2025	10.01	11.43	10.01	11.43	11.43	5.72%	4,100