TDK Corporation (TTDKY)
OTCMKTS
· Delayed Price · Currency is USD
10.55
-0.25 (-2.31%)
Mar 28, 2025, 4:00 PM EST
TDK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.75 | 10.92 | 10.41 | 10.55 | 10.55 | -2.31% | 157,231 |
| Mar 27, 2025 | 10.69 | 10.90 | 10.69 | 10.80 | 10.80 | 0.15% | 143,698 |
| Mar 26, 2025 | 10.94 | 11.08 | 10.72 | 10.78 | 10.78 | -2.14% | 79,894 |
| Mar 25, 2025 | 11.24 | 11.24 | 10.86 | 11.02 | 11.02 | 2.04% | 143,854 |
| Mar 24, 2025 | 10.78 | 10.96 | 10.71 | 10.80 | 10.80 | 1.31% | 188,707 |
| Mar 21, 2025 | 11.05 | 11.05 | 10.51 | 10.66 | 10.66 | -2.20% | 130,974 |
| Mar 20, 2025 | 10.75 | 10.90 | 10.73 | 10.90 | 10.90 | -0.73% | 47,667 |
| Mar 19, 2025 | 11.25 | 11.25 | 10.78 | 10.98 | 10.98 | 1.79% | 355,307 |
| Mar 18, 2025 | 10.98 | 10.98 | 10.66 | 10.79 | 10.79 | -1.76% | 111,259 |
| Mar 17, 2025 | 10.78 | 11.05 | 10.78 | 10.98 | 10.98 | 2.71% | 186,473 |
| Mar 14, 2025 | 10.54 | 10.78 | 10.50 | 10.69 | 10.69 | 2.79% | 137,683 |
| Mar 13, 2025 | 10.25 | 10.47 | 10.25 | 10.40 | 10.40 | -0.57% | 118,557 |
| Mar 12, 2025 | 10.00 | 10.53 | 10.00 | 10.46 | 10.46 | 1.26% | 170,399 |
| Mar 11, 2025 | 10.48 | 10.48 | 10.22 | 10.33 | 10.33 | -0.19% | 186,369 |
| Mar 10, 2025 | 10.60 | 10.61 | 10.23 | 10.35 | 10.35 | -2.91% | 181,826 |
| Mar 7, 2025 | 10.49 | 10.73 | 10.45 | 10.66 | 10.66 | 3.50% | 166,101 |
| Mar 6, 2025 | 10.20 | 10.50 | 10.20 | 10.30 | 10.30 | -3.83% | 148,309 |
| Mar 5, 2025 | 10.17 | 10.76 | 10.17 | 10.71 | 10.71 | 1.32% | 172,123 |
| Mar 4, 2025 | 10.31 | 10.82 | 10.30 | 10.57 | 10.57 | 0.67% | 233,179 |
| Mar 3, 2025 | 10.87 | 10.90 | 10.44 | 10.50 | 10.50 | -1.78% | 249,131 |
| Feb 28, 2025 | 10.14 | 10.72 | 10.14 | 10.69 | 10.69 | -0.47% | 270,915 |
| Feb 27, 2025 | 10.75 | 11.16 | 10.74 | 10.74 | 10.74 | -3.07% | 156,847 |
| Feb 26, 2025 | 11.02 | 11.22 | 11.00 | 11.08 | 11.08 | 1.65% | 139,692 |
| Feb 25, 2025 | 10.90 | 10.99 | 10.82 | 10.90 | 10.90 | 0.65% | 222,889 |
| Feb 24, 2025 | 10.64 | 11.03 | 10.60 | 10.83 | 10.83 | -1.72% | 249,317 |
| Feb 21, 2025 | 11.10 | 11.18 | 10.94 | 11.02 | 11.02 | -2.48% | 80,499 |
| Feb 20, 2025 | 11.04 | 11.30 | 11.04 | 11.30 | 11.30 | 2.36% | 171,388 |
| Feb 19, 2025 | 10.99 | 11.09 | 10.99 | 11.04 | 11.04 | 0.64% | 161,829 |
| Feb 18, 2025 | 11.29 | 11.30 | 10.93 | 10.97 | 10.97 | -2.83% | 171,585 |
| Feb 14, 2025 | 11.41 | 11.43 | 11.25 | 11.29 | 11.29 | -2.84% | 126,835 |
| Feb 13, 2025 | 11.50 | 11.62 | 11.46 | 11.62 | 11.62 | 2.20% | 115,616 |
| Feb 12, 2025 | 11.21 | 11.41 | 11.21 | 11.37 | 11.37 | -2.32% | 127,351 |
| Feb 11, 2025 | 11.69 | 11.77 | 11.55 | 11.64 | 11.64 | -0.09% | 149,617 |
| Feb 10, 2025 | 11.60 | 11.80 | 11.60 | 11.65 | 11.65 | 1.84% | 823,110 |
| Feb 7, 2025 | 11.77 | 11.77 | 11.40 | 11.44 | 11.44 | 1.42% | 1,501,200 |
| Feb 6, 2025 | 10.88 | 11.44 | 10.88 | 11.28 | 11.28 | 1.44% | 2,535,418 |
| Feb 5, 2025 | 11.00 | 11.12 | 10.87 | 11.12 | 11.12 | -0.98% | 324,718 |
| Feb 4, 2025 | 11.30 | 11.47 | 11.10 | 11.23 | 11.23 | -0.80% | 136,743 |
| Feb 3, 2025 | 10.83 | 11.38 | 10.66 | 11.32 | 11.32 | -6.45% | 153,019 |
| Jan 31, 2025 | 12.65 | 12.65 | 11.72 | 12.10 | 12.10 | -3.89% | 112,403 |
| Jan 30, 2025 | 12.46 | 12.81 | 12.46 | 12.59 | 12.59 | -0.55% | 108,418 |
| Jan 29, 2025 | 12.26 | 12.76 | 12.26 | 12.66 | 12.66 | 2.01% | 85,724 |
| Jan 28, 2025 | 12.15 | 12.50 | 11.74 | 12.41 | 12.41 | 2.14% | 132,634 |
| Jan 27, 2025 | 12.21 | 12.71 | 12.10 | 12.15 | 12.15 | -3.19% | 96,925 |
| Jan 24, 2025 | 12.30 | 12.79 | 12.30 | 12.55 | 12.55 | 2.03% | 117,962 |
| Jan 23, 2025 | 12.27 | 12.35 | 12.14 | 12.30 | 12.30 | 2.67% | 273,519 |
| Jan 22, 2025 | 12.00 | 12.41 | 11.90 | 11.98 | 11.98 | -1.56% | 179,202 |
| Jan 21, 2025 | 12.19 | 12.19 | 11.93 | 12.17 | 12.17 | 2.10% | 230,807 |
| Jan 17, 2025 | 11.85 | 11.98 | 11.85 | 11.92 | 11.92 | -0.67% | 174,587 |
| Jan 16, 2025 | 11.56 | 12.37 | 11.56 | 12.00 | 12.00 | -1.64% | 113,053 |