TDK Corporation (TTDKY)
OTCMKTS · Delayed Price · Currency is USD
17.86
+0.99 (5.87%)
Oct 31, 2025, 4:00 PM EDT
TDK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 17.61 | 18.05 | 17.40 | 17.86 | 17.86 | 6.01% | 233,617 |
| Oct 30, 2025 | 17.38 | 17.38 | 16.70 | 16.84 | 16.84 | -0.49% | 97,034 |
| Oct 29, 2025 | 17.67 | 17.67 | 16.86 | 16.93 | 16.93 | -6.90% | 184,561 |
| Oct 28, 2025 | 17.88 | 18.51 | 17.35 | 18.18 | 18.18 | 7.07% | 257,832 |
| Oct 27, 2025 | 16.88 | 16.98 | 16.88 | 16.98 | 16.98 | 1.62% | 289,082 |
| Oct 24, 2025 | 16.50 | 16.75 | 16.50 | 16.71 | 16.71 | 4.44% | 61,963 |
| Oct 23, 2025 | 15.91 | 16.01 | 15.90 | 16.00 | 16.00 | -0.74% | 58,028 |
| Oct 22, 2025 | 16.23 | 16.24 | 15.98 | 16.12 | 16.12 | -0.49% | 92,517 |
| Oct 21, 2025 | 16.44 | 16.52 | 16.16 | 16.20 | 16.20 | 0.50% | 94,730 |
| Oct 20, 2025 | 15.63 | 16.15 | 15.63 | 16.12 | 16.12 | 5.43% | 56,002 |
| Oct 17, 2025 | 15.12 | 15.31 | 15.12 | 15.29 | 15.29 | 2.00% | 84,154 |
| Oct 16, 2025 | 14.80 | 15.15 | 14.80 | 14.99 | 14.99 | 1.01% | 59,430 |
| Oct 15, 2025 | 14.64 | 14.94 | 14.64 | 14.84 | 14.84 | 4.51% | 51,387 |
| Oct 14, 2025 | 14.25 | 14.34 | 14.09 | 14.20 | 14.20 | 0.14% | 123,505 |
| Oct 13, 2025 | 14.22 | 14.35 | 13.88 | 14.18 | 14.18 | 2.90% | 81,753 |
| Oct 10, 2025 | 14.88 | 14.88 | 13.71 | 13.78 | 13.78 | -8.44% | 68,895 |
| Oct 9, 2025 | 15.00 | 15.36 | 14.97 | 15.05 | 15.05 | 0.01% | 66,037 |
| Oct 8, 2025 | 14.85 | 15.20 | 14.85 | 15.05 | 15.05 | 0.23% | 96,243 |
| Oct 7, 2025 | 15.50 | 15.50 | 14.99 | 15.02 | 15.02 | -3.69% | 42,540 |
| Oct 6, 2025 | 15.19 | 15.60 | 14.67 | 15.59 | 15.59 | 2.69% | 51,717 |
| Oct 3, 2025 | 15.02 | 15.21 | 15.02 | 15.18 | 15.18 | 2.86% | 65,414 |
| Oct 2, 2025 | 15.00 | 15.00 | 14.61 | 14.76 | 14.76 | 1.23% | 47,876 |
| Oct 1, 2025 | 14.65 | 14.77 | 14.54 | 14.58 | 14.58 | 0.55% | 65,679 |
| Sep 30, 2025 | 14.11 | 14.50 | 13.96 | 14.50 | 14.50 | 0.90% | 105,719 |
| Sep 29, 2025 | 13.65 | 14.42 | 13.65 | 14.37 | 14.37 | 0.49% | 36,173 |
| Sep 26, 2025 | 14.27 | 14.34 | 14.22 | 14.30 | 14.30 | -0.42% | 44,292 |
| Sep 25, 2025 | 13.84 | 14.42 | 13.84 | 14.36 | 14.36 | -0.49% | 67,648 |
| Sep 24, 2025 | 14.90 | 15.00 | 14.35 | 14.43 | 14.43 | -2.50% | 55,842 |
| Sep 23, 2025 | 14.90 | 14.92 | 14.74 | 14.80 | 14.80 | -0.47% | 56,801 |
| Sep 22, 2025 | 14.87 | 14.93 | 14.76 | 14.87 | 14.87 | 3.84% | 45,770 |
| Sep 19, 2025 | 14.21 | 14.35 | 14.19 | 14.32 | 14.32 | -3.76% | 81,947 |
| Sep 18, 2025 | 14.15 | 14.93 | 14.15 | 14.88 | 14.88 | 3.84% | 71,935 |
| Sep 17, 2025 | 14.46 | 14.66 | 14.23 | 14.33 | 14.33 | 3.69% | 72,624 |
| Sep 16, 2025 | 13.78 | 13.82 | 13.76 | 13.82 | 13.82 | 1.84% | 42,631 |
| Sep 15, 2025 | 13.93 | 13.93 | 13.50 | 13.57 | 13.57 | 0.97% | 62,132 |
| Sep 12, 2025 | 13.40 | 13.49 | 13.38 | 13.44 | 13.44 | -1.90% | 38,076 |
| Sep 11, 2025 | 13.68 | 13.74 | 13.68 | 13.70 | 13.70 | -0.29% | 33,694 |
| Sep 10, 2025 | 13.81 | 13.81 | 13.71 | 13.74 | 13.74 | 0.81% | 232,226 |
| Sep 9, 2025 | 13.61 | 13.76 | 13.48 | 13.63 | 13.63 | -4.55% | 82,075 |
| Sep 8, 2025 | 13.84 | 14.32 | 13.84 | 14.28 | 14.28 | 3.63% | 79,997 |
| Sep 5, 2025 | 13.35 | 13.93 | 13.35 | 13.78 | 13.78 | 4.55% | 45,162 |
| Sep 4, 2025 | 12.70 | 13.18 | 12.70 | 13.18 | 13.18 | 2.01% | 55,412 |
| Sep 3, 2025 | 13.06 | 13.18 | 12.86 | 12.92 | 12.92 | 0.86% | 71,753 |
| Sep 2, 2025 | 12.50 | 13.00 | 12.50 | 12.81 | 12.81 | -0.70% | 107,662 |
| Aug 29, 2025 | 13.11 | 13.11 | 12.88 | 12.90 | 12.90 | -2.93% | 49,380 |
| Aug 28, 2025 | 13.17 | 13.29 | 13.16 | 13.29 | 13.29 | 2.15% | 79,899 |
| Aug 27, 2025 | 13.04 | 13.07 | 12.91 | 13.01 | 13.01 | 0.46% | 69,701 |
| Aug 26, 2025 | 13.06 | 13.06 | 12.89 | 12.95 | 12.95 | 2.05% | 61,342 |
| Aug 25, 2025 | 13.05 | 13.05 | 12.67 | 12.69 | 12.69 | -3.13% | 61,050 |
| Aug 22, 2025 | 13.32 | 13.32 | 12.94 | 13.10 | 13.10 | 1.47% | 60,551 |