TDK Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	11.36	11.45	11.36	11.40	11.40	2.06%	40,561
Jul 2, 2025	11.09	11.22	11.09	11.17	11.17	-1.76%	61,226
Jul 1, 2025	11.89	11.89	11.28	11.37	11.37	-2.65%	81,176
Jun 30, 2025	12.00	12.00	11.66	11.68	11.68	-0.51%	51,444
Jun 27, 2025	11.66	11.83	11.63	11.74	11.74	5.78%	64,855
Jun 26, 2025	10.81	11.13	10.81	11.10	11.10	1.07%	91,275
Jun 25, 2025	10.99	11.00	10.93	10.98	10.98	1.01%	73,405
Jun 24, 2025	10.37	11.00	10.37	10.87	10.87	1.21%	52,578
Jun 23, 2025	10.88	10.88	10.30	10.74	10.74	0.28%	83,197
Jun 20, 2025	10.80	10.88	10.69	10.71	10.71	0.94%	85,121
Jun 18, 2025	10.59	10.68	10.59	10.61	10.61	2.02%	148,470
Jun 17, 2025	10.14	10.57	10.14	10.40	10.40	-1.19%	112,646
Jun 16, 2025	10.54	10.63	10.51	10.53	10.53	1.49%	190,413
Jun 13, 2025	10.78	10.78	10.37	10.37	10.37	-3.98%	82,556
Jun 12, 2025	10.78	10.82	10.73	10.80	10.80	-1.10%	60,626
Jun 11, 2025	10.98	11.00	10.89	10.92	10.92	1.58%	56,009
Jun 10, 2025	10.85	10.85	10.51	10.75	10.75	0.94%	117,063
Jun 9, 2025	11.09	11.09	10.63	10.65	10.65	0.47%	76,739
Jun 6, 2025	10.60	10.61	10.54	10.60	10.60	1.15%	78,141
Jun 5, 2025	10.55	10.55	10.42	10.48	10.48	-2.24%	100,125
Jun 4, 2025	10.71	10.76	10.69	10.72	10.72	-0.37%	81,369
Jun 3, 2025	10.72	10.88	10.64	10.76	10.76	-1.37%	61,985
Jun 2, 2025	10.79	10.91	10.71	10.91	10.91	-0.55%	97,060
May 30, 2025	10.81	10.99	10.67	10.97	10.97	0.73%	56,453
May 29, 2025	10.89	10.93	10.83	10.89	10.89	0.15%	117,129
May 28, 2025	10.93	10.97	10.82	10.87	10.87	-2.30%	72,930
May 27, 2025	10.82	11.35	10.82	11.13	11.13	3.92%	81,760
May 23, 2025	10.80	11.00	10.59	10.71	10.71	-0.83%	156,895
May 22, 2025	10.72	11.00	10.69	10.80	10.80	1.69%	77,475
May 21, 2025	11.00	11.00	10.59	10.62	10.62	-1.67%	93,857
May 20, 2025	10.80	10.85	10.78	10.80	10.80	-0.15%	138,560
May 19, 2025	10.82	10.82	10.65	10.82	10.82	-0.04%	218,910
May 16, 2025	10.32	11.16	10.32	10.82	10.82	-1.08%	131,522
May 15, 2025	10.97	10.98	10.78	10.94	10.94	-0.29%	107,544
May 14, 2025	10.95	11.46	10.73	10.97	10.97	-4.28%	71,905
May 13, 2025	11.35	11.46	11.07	11.46	11.46	1.24%	183,217
May 12, 2025	11.05	11.33	11.00	11.32	11.32	4.43%	131,636
May 9, 2025	11.10	11.10	10.76	10.84	10.84	1.40%	141,626
May 8, 2025	10.18	10.83	10.18	10.69	10.69	-2.46%	121,258
May 7, 2025	10.83	11.10	10.79	10.96	10.96	1.11%	97,150
May 6, 2025	10.55	11.03	10.55	10.84	10.84	-0.09%	94,760
May 5, 2025	10.85	10.98	10.55	10.85	10.85	-	127,026
May 2, 2025	10.65	10.93	10.65	10.85	10.85	-1.54%	108,327
May 1, 2025	11.02	11.09	10.95	11.02	11.02	1.94%	92,268
Apr 30, 2025	10.54	10.81	10.42	10.81	10.81	6.50%	171,887
Apr 29, 2025	10.15	10.30	10.10	10.15	10.15	-0.20%	117,158
Apr 28, 2025	10.08	10.59	9.64	10.17	10.17	-1.83%	190,641
Apr 25, 2025	10.32	10.40	10.23	10.36	10.36	1.07%	81,399
Apr 24, 2025	10.31	10.31	10.09	10.25	10.25	4.27%	269,926
Apr 23, 2025	10.12	10.12	9.76	9.83	9.83	1.55%	180,663