TDK Corporation (TTDKF)
OTCMKTS · Delayed Price · Currency is USD
19.26
+0.89 (4.84%)
At close: Jul 31, 2026
TTDKF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 4.84% | 2,098 |
| Jul 30, 2026 | 18.00 | 18.37 | 17.16 | 18.37 | 18.37 | 15.03% | 1,076 |
| Jul 29, 2026 | 17.50 | 17.50 | 15.97 | 15.97 | 15.97 | -9.93% | 1,286 |
| Jul 28, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -6.02% | 370 |
| Jul 27, 2026 | 17.40 | 18.87 | 17.40 | 18.87 | 18.87 | 1.58% | 1,875 |
| Jul 24, 2026 | 18.55 | 19.29 | 17.54 | 18.57 | 18.57 | 2.51% | 1,549 |
| Jul 23, 2026 | 17.50 | 18.12 | 17.50 | 18.12 | 18.12 | -4.90% | 485 |
| Jul 22, 2026 | 19.23 | 19.23 | 18.33 | 19.05 | 19.05 | -0.91% | 930 |
| Jul 21, 2026 | 18.52 | 19.23 | 18.52 | 19.23 | 19.23 | 4.48% | 6,373 |
| Jul 20, 2026 | 17.45 | 18.40 | 17.45 | 18.40 | 18.40 | -1.23% | 2,080 |
| Jul 17, 2026 | 18.74 | 18.74 | 17.95 | 18.63 | 18.63 | 2.89% | 197,959 |
| Jul 16, 2026 | 18.11 | 19.02 | 18.11 | 18.11 | 18.11 | -4.54% | 1,159,009 |
| Jul 15, 2026 | 18.97 | 20.82 | 18.97 | 18.97 | 18.97 | -0.12% | 29,635 |
| Jul 14, 2026 | 18.99 | 19.11 | 18.34 | 18.99 | 18.99 | -5.38% | 3,175 |
| Jul 13, 2026 | 20.08 | 20.77 | 19.85 | 20.07 | 20.07 | -8.82% | 3,183 |
| Jul 10, 2026 | 19.98 | 22.01 | 19.98 | 22.01 | 22.01 | 2.25% | 2,848 |
| Jul 9, 2026 | 19.30 | 22.00 | 19.30 | 21.53 | 21.53 | 11.72% | 1,150 |
| Jul 8, 2026 | 18.85 | 20.53 | 18.85 | 19.27 | 19.27 | -3.60% | 1,886 |
| Jul 7, 2026 | 19.26 | 19.99 | 19.26 | 19.99 | 19.99 | -4.86% | 2,932 |
| Jul 6, 2026 | 22.00 | 22.37 | 21.01 | 21.01 | 21.01 | -11.87% | 2,834 |
| Jul 2, 2026 | 23.84 | 23.84 | 22.46 | 23.84 | 23.84 | 5.96% | 2,138 |
| Jul 1, 2026 | 22.47 | 23.88 | 22.47 | 22.50 | 22.50 | 0.85% | 2,376 |
| Jun 30, 2026 | 23.36 | 23.36 | 22.31 | 22.31 | 22.31 | -2.58% | 7,580 |
| Jun 29, 2026 | 23.44 | 23.44 | 22.04 | 22.90 | 22.90 | 4.09% | 1,401 |
| Jun 26, 2026 | 23.16 | 23.16 | 22.00 | 22.00 | 22.00 | -5.50% | 2,977 |
| Jun 25, 2026 | 25.02 | 25.02 | 23.28 | 23.28 | 23.28 | -5.73% | 7,424 |
| Jun 24, 2026 | 25.05 | 25.05 | 22.80 | 24.70 | 24.70 | 10.74% | 2,167 |
| Jun 23, 2026 | 24.58 | 24.58 | 22.30 | 22.30 | 22.30 | -15.40% | 1,955 |
| Jun 22, 2026 | 24.95 | 26.38 | 24.95 | 26.36 | 26.36 | 5.66% | 2,107 |
| Jun 18, 2026 | 25.00 | 25.65 | 22.84 | 24.95 | 24.95 | 9.09% | 2,139 |
| Jun 16, 2026 | 24.58 | 24.58 | 22.87 | 22.87 | 22.87 | -6.22% | 1,012 |
| Jun 15, 2026 | 25.84 | 26.33 | 24.39 | 24.39 | 24.39 | 9.41% | 1,379 |
| Jun 12, 2026 | 23.60 | 23.60 | 22.29 | 22.29 | 22.29 | -0.50% | 55,182 |
| Jun 11, 2026 | 23.60 | 23.60 | 22.40 | 22.40 | 22.40 | 0.16% | 2,167 |
| Jun 10, 2026 | 22.67 | 22.67 | 22.35 | 22.36 | 22.36 | -9.24% | 1,482 |
| Jun 9, 2026 | 24.97 | 24.97 | 22.25 | 24.64 | 24.64 | 0.08% | 22,817 |
| Jun 8, 2026 | 23.83 | 24.62 | 23.79 | 24.62 | 24.62 | -5.65% | 2,095 |
| Jun 5, 2026 | 24.90 | 26.09 | 24.90 | 26.09 | 26.09 | 7.04% | 1,617 |
| Jun 4, 2026 | 24.60 | 24.60 | 23.60 | 24.38 | 24.38 | -1.01% | 19,694 |
| Jun 3, 2026 | 23.36 | 24.73 | 23.36 | 24.63 | 24.63 | -0.78% | 1,277 |
| Jun 2, 2026 | 26.11 | 26.11 | 24.55 | 24.82 | 24.82 | -8.12% | 1,714 |
| Jun 1, 2026 | 27.55 | 27.78 | 24.72 | 27.01 | 27.01 | 2.09% | 65,471 |
| May 29, 2026 | 24.87 | 27.35 | 24.87 | 26.46 | 26.46 | 17.52% | 4,631 |
| May 28, 2026 | 25.01 | 25.01 | 22.52 | 22.52 | 22.52 | 2.63% | 3,404 |
| May 27, 2026 | 22.85 | 23.00 | 20.95 | 21.94 | 21.94 | -4.61% | 231,102 |
| May 26, 2026 | 22.73 | 23.00 | 22.73 | 23.00 | 23.00 | 12.11% | 2,822 |
| May 22, 2026 | 22.70 | 22.70 | 20.15 | 20.52 | 20.52 | -1.72% | 10,928 |
| May 21, 2026 | 18.30 | 20.88 | 18.30 | 20.88 | 20.88 | 15.66% | 2,840 |
| May 20, 2026 | 19.70 | 20.00 | 18.05 | 18.05 | 18.05 | 0.11% | 3,198 |
| May 19, 2026 | 19.62 | 19.62 | 18.03 | 18.03 | 18.03 | -8.10% | 371 |