TDK Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	13.20	13.20	12.65	12.70	12.70	-2.08%	41,664
Dec 23, 2024	12.49	13.00	12.49	12.97	12.97	0.15%	86,385
Dec 20, 2024	12.38	13.10	12.38	12.95	12.95	1.35%	77,312
Dec 19, 2024	12.22	12.88	12.22	12.78	12.78	-1.71%	65,766
Dec 18, 2024	12.86	13.68	12.86	13.00	13.00	-2.11%	74,897
Dec 17, 2024	13.36	13.44	13.24	13.28	13.28	0.61%	91,682
Dec 16, 2024	13.17	13.21	12.92	13.20	13.20	0.30%	102,594
Dec 13, 2024	13.24	13.24	13.10	13.16	13.16	-0.68%	32,083
Dec 12, 2024	13.98	13.98	13.00	13.25	13.25	-0.90%	197,595
Dec 11, 2024	12.96	13.40	12.96	13.37	13.37	1.44%	109,650
Dec 10, 2024	13.37	13.37	13.18	13.18	13.18	-0.75%	100,952
Dec 9, 2024	13.59	13.59	13.28	13.28	13.28	-2.28%	57,135
Dec 6, 2024	13.13	13.59	13.13	13.59	13.59	-1.01%	42,746
Dec 5, 2024	13.40	13.81	13.30	13.73	13.73	1.09%	47,863
Dec 4, 2024	13.55	13.62	13.55	13.58	13.58	-0.66%	44,542
Dec 3, 2024	14.08	14.08	13.57	13.67	13.67	1.18%	70,892
Dec 2, 2024	13.31	13.51	13.30	13.51	13.51	4.49%	74,842
Nov 29, 2024	12.74	12.93	12.37	12.93	12.93	5.46%	59,213
Nov 27, 2024	12.11	12.39	12.11	12.26	12.26	1.83%	66,077
Nov 26, 2024	12.21	12.34	12.01	12.04	12.04	-2.59%	72,559
Nov 25, 2024	12.29	12.47	12.29	12.36	12.36	0.65%	102,308
Nov 22, 2024	12.27	12.39	12.19	12.28	12.28	0.08%	78,430
Nov 21, 2024	12.56	12.56	12.15	12.27	12.27	-0.73%	93,925
Nov 20, 2024	12.01	12.72	12.01	12.36	12.36	-0.08%	59,648
Nov 19, 2024	12.79	12.79	12.17	12.37	12.37	-2.90%	116,815
Nov 18, 2024	12.11	12.78	12.11	12.74	12.74	1.19%	108,757
Nov 15, 2024	13.00	13.00	12.51	12.59	12.59	-1.19%	186,963
Nov 14, 2024	12.35	12.90	12.35	12.74	12.74	-2.74%	78,536
Nov 13, 2024	12.89	13.15	12.89	13.10	13.10	-1.50%	96,507
Nov 12, 2024	13.44	13.96	13.17	13.30	13.30	0.53%	53,992
Nov 11, 2024	13.20	13.29	13.17	13.23	13.23	-0.06%	78,140
Nov 8, 2024	13.43	13.50	13.20	13.24	13.24	-1.43%	57,137
Nov 7, 2024	13.71	13.77	13.25	13.43	13.43	-0.77%	69,230
Nov 6, 2024	13.31	13.62	13.31	13.53	13.53	3.08%	58,276
Nov 5, 2024	12.65	13.20	12.65	13.13	13.13	6.92%	110,597
Nov 4, 2024	12.23	12.33	12.23	12.28	12.28	1.07%	119,818
Nov 1, 2024	12.26	12.30	12.15	12.15	12.15	3.76%	111,500
Oct 31, 2024	11.82	12.17	11.67	11.71	11.71	-4.49%	105,640
Oct 30, 2024	11.83	12.37	11.83	12.26	12.26	-0.41%	59,269
Oct 29, 2024	12.17	12.33	12.17	12.31	12.31	1.40%	73,155
Oct 28, 2024	12.61	12.61	11.67	12.14	12.14	0.41%	83,428
Oct 25, 2024	11.61	12.23	11.61	12.09	12.09	1.02%	72,049
Oct 24, 2024	11.85	12.01	11.85	11.97	11.97	2.29%	92,257
Oct 23, 2024	11.88	11.88	11.60	11.70	11.70	-2.42%	133,557
Oct 22, 2024	12.40	12.40	11.85	11.99	11.99	-	92,051
Oct 21, 2024	11.76	12.45	11.76	11.99	11.99	-2.20%	80,327
Oct 18, 2024	12.20	12.27	12.10	12.26	12.26	-	112,850
Oct 17, 2024	12.25	12.35	12.25	12.26	12.26	-1.45%	83,844
Oct 16, 2024	12.23	12.55	12.23	12.44	12.44	0.81%	57,297
Oct 15, 2024	12.65	12.78	12.27	12.34	12.34	-3.44%	109,817
Oct 14, 2024	12.65	12.84	12.65	12.78	12.78	0.47%	52,291
Oct 11, 2024	13.17	13.17	12.19	12.72	12.72	-0.08%	65,358
Oct 10, 2024	12.88	12.88	12.59	12.73	12.73	-1.77%	44,574
Oct 9, 2024	13.39	13.39	12.39	12.96	12.96	-1.56%	44,979
Oct 8, 2024	13.19	13.19	12.63	13.17	13.17	0.80%	52,995
Oct 7, 2024	13.09	13.17	13.01	13.06	13.06	-0.99%	82,950
Oct 4, 2024	13.18	13.20	13.10	13.19	13.19	0.95%	42,470
Oct 3, 2024	13.04	13.15	12.81	13.07	13.07	0.05%	48,900
Oct 2, 2024	12.36	13.30	12.36	13.06	13.06	-1.68%	56,575
Oct 1, 2024	13.02	13.40	13.02	13.28	13.28	4.34%	107,790
Sep 30, 2024	12.41	13.29	12.41	12.73	12.73	-0.90%	52,785
Sep 27, 2024	5.09	13.21	5.09	12.85	12.85	-5.89%	61,360
Sep 26, 2024	13.33	13.66	13.33	13.65	13.65	3.27%	105,830
Sep 25, 2024	13.23	13.29	13.20	13.22	13.22	1.32%	61,635
Sep 24, 2024	13.01	13.11	12.98	13.05	13.05	2.38%	57,630
Sep 23, 2024	12.47	12.81	12.47	12.74	12.74	0.29%	48,065
Sep 20, 2024	12.74	12.74	12.56	12.71	12.71	-0.53%	71,900
Sep 19, 2024	12.66	12.85	12.55	12.77	12.77	4.64%	142,605
Sep 18, 2024	11.95	12.30	11.95	12.21	12.21	0.39%	70,880
Sep 17, 2024	12.35	12.35	12.09	12.16	12.16	-3.69%	115,830
Sep 16, 2024	12.65	12.72	12.62	12.63	12.63	-0.02%	294,715
Sep 13, 2024	12.72	13.00	12.62	12.63	12.63	-3.38%	75,695
Sep 12, 2024	12.71	13.07	12.71	13.07	13.07	3.48%	114,295
Sep 11, 2024	12.45	12.64	12.26	12.63	12.63	0.37%	119,235
Sep 10, 2024	12.89	12.89	12.36	12.58	12.58	-1.39%	152,345
Sep 9, 2024	13.01	13.01	12.71	12.76	12.76	3.09%	140,815
Sep 6, 2024	13.00	13.00	12.37	12.38	12.38	-4.62%	85,140
Sep 5, 2024	13.10	13.29	12.89	12.98	12.98	1.61%	168,660
Sep 4, 2024	12.90	12.94	12.74	12.77	12.77	-2.35%	173,000
Sep 3, 2024	13.39	13.67	13.04	13.08	13.08	-4.36%	534,285
Aug 30, 2024	13.30	13.68	13.30	13.68	13.68	4.43%	76,445
Aug 29, 2024	13.00	13.27	13.00	13.10	13.10	0.75%	60,550
Aug 28, 2024	13.14	13.22	12.98	13.00	13.00	-2.52%	61,055
Aug 27, 2024	13.31	13.45	13.27	13.34	13.34	0.20%	87,440
Aug 26, 2024	13.17	13.65	13.17	13.31	13.31	-3.74%	92,755
Aug 23, 2024	13.80	13.85	13.53	13.83	13.83	3.26%	55,580
Aug 22, 2024	13.60	13.66	13.37	13.39	13.39	-2.12%	64,730
Aug 21, 2024	14.12	14.12	13.59	13.68	13.68	1.17%	192,525
Aug 20, 2024	13.56	13.59	13.49	13.52	13.52	-0.70%	80,105
Aug 19, 2024	13.48	13.63	13.07	13.62	13.62	-0.74%	111,465
Aug 16, 2024	13.55	13.72	13.55	13.72	13.72	3.16%	80,175
Aug 15, 2024	13.09	13.33	13.09	13.30	13.30	2.05%	84,210
Aug 14, 2024	12.98	13.05	12.93	13.03	13.03	-1.55%	79,135
Aug 13, 2024	12.70	13.24	12.70	13.24	13.24	7.89%	177,070
Aug 12, 2024	12.44	12.44	12.16	12.27	12.27	0.99%	94,265
Aug 9, 2024	12.02	12.19	12.02	12.15	12.15	-2.72%	104,265
Aug 8, 2024	12.35	12.57	12.35	12.49	12.49	2.60%	115,580
Aug 7, 2024	12.45	12.66	12.17	12.17	12.17	0.59%	205,715
Aug 6, 2024	11.82	12.20	11.82	12.10	12.10	4.17%	303,780
Aug 5, 2024	10.58	11.78	10.58	11.62	11.62	-5.87%	196,105