Skip to main content
logo
TDK Corporation (TTDKY)
OTCMKTS · Delayed Price · Currency is USD
14.43
+0.29 (2.05%)
Dec 18, 2025, 1:42 PM EST

TDK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 17, 202514.4114.6114.0814.1414.14-2.76%86,082
Dec 16, 202514.1114.6413.9114.5514.550.38%148,182
Dec 15, 202514.0114.6014.0114.4914.49-1.70%136,864
Dec 12, 202514.4215.0014.4214.7414.74-1.47%241,295
Dec 11, 202514.0815.0014.0814.9614.96-2.41%84,736
Dec 10, 202515.4515.4515.0815.3315.33-0.39%82,344
Dec 9, 202515.4115.9015.3415.3915.39-1.28%107,405
Dec 8, 202515.9516.1115.5915.5915.59-1.70%93,359
Dec 5, 202515.9115.9515.7715.8615.860.13%66,620
Dec 4, 202516.3516.3515.8215.8415.841.05%85,142
Dec 3, 202516.0016.0015.4115.6815.68-2.94%140,483
Dec 2, 202516.0516.2616.0516.1516.150.40%102,112
Dec 1, 202516.5816.5816.0016.0916.09-2.28%282,490
Nov 28, 202516.4216.4616.3616.4616.462.30%44,687
Nov 26, 202516.2016.2015.9016.0916.090.69%80,922
Nov 25, 202516.3516.3515.7015.9815.981.08%98,736
Nov 24, 202516.2016.2015.6115.8115.811.35%179,094
Nov 21, 202514.7915.7014.7915.6015.601.76%133,305
Nov 20, 202516.4416.4415.2915.3315.33-1.74%195,934
Nov 19, 202515.5015.7415.0115.6015.600.01%127,181
Nov 18, 202515.7516.0515.4715.6015.60-2.02%113,746
Nov 17, 202516.2516.7915.8015.9215.92-3.29%93,531
Nov 14, 202516.0716.5915.7516.4616.462.32%92,606
Nov 13, 202516.5016.7416.0416.0916.09-3.54%116,206
Nov 12, 202516.8716.8716.6416.6816.683.99%81,974
Nov 11, 202516.3016.4916.0016.0416.04-2.55%77,256
Nov 10, 202516.2916.8816.2216.4616.460.80%157,663
Nov 7, 202516.5816.5816.0416.3316.33-0.67%172,016
Nov 6, 202517.2817.2816.3816.4416.44-2.03%102,167
Nov 5, 202516.9516.9516.5516.7816.780.18%228,222
Nov 4, 202516.9016.9316.7516.7516.75-7.05%126,330
Nov 3, 202517.7118.0217.7118.0218.020.92%84,753
Oct 31, 202517.6118.0517.4017.8617.866.01%233,617
Oct 30, 202517.3817.3816.7016.8416.84-0.49%97,034
Oct 29, 202517.6717.6716.8616.9316.93-6.90%184,561
Oct 28, 202517.8818.5117.3518.1818.187.07%257,832
Oct 27, 202516.8816.9816.8816.9816.981.62%289,082
Oct 24, 202516.5016.7516.5016.7116.714.44%61,963
Oct 23, 202515.9116.0115.9016.0016.00-0.74%58,028
Oct 22, 202516.2316.2415.9816.1216.12-0.49%92,517
Oct 21, 202516.4416.5216.1616.2016.200.50%94,730
Oct 20, 202515.6316.1515.6316.1216.125.43%56,002
Oct 17, 202515.1215.3115.1215.2915.292.00%84,154
Oct 16, 202514.8015.1514.8014.9914.991.01%59,430
Oct 15, 202514.6414.9414.6414.8414.844.51%51,387
Oct 14, 202514.2514.3414.0914.2014.200.14%123,505
Oct 13, 202514.2214.3513.8814.1814.182.90%81,753
Oct 10, 202514.8814.8813.7113.7813.78-8.44%68,895
Oct 9, 202515.0015.3614.9715.0515.050.01%66,037
Oct 8, 202514.8515.2014.8515.0515.050.23%96,243