TDK Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2025	12.94	12.94	12.87	12.91	12.91	-1.07%	71,938
Aug 20, 2025	12.56	13.05	12.56	13.05	13.05	-0.76%	43,428
Aug 19, 2025	13.04	13.26	12.95	13.15	13.15	1.00%	51,155
Aug 18, 2025	13.11	13.11	12.98	13.02	13.02	-	61,158
Aug 15, 2025	13.40	13.40	12.97	13.02	13.02	-0.91%	61,232
Aug 14, 2025	13.13	13.15	12.96	13.14	13.14	-1.57%	56,241
Aug 13, 2025	13.28	13.46	13.28	13.35	13.35	0.83%	426,093
Aug 12, 2025	13.22	13.28	13.15	13.24	13.24	0.79%	57,693
Aug 11, 2025	13.08	13.27	13.08	13.14	13.14	-0.26%	130,114
Aug 8, 2025	12.87	13.18	12.83	13.17	13.17	2.73%	56,693
Aug 7, 2025	12.50	12.87	12.47	12.82	12.82	3.83%	64,857
Aug 6, 2025	12.25	12.36	12.25	12.35	12.35	0.38%	59,173
Aug 5, 2025	12.25	12.38	12.25	12.30	12.30	-	48,083
Aug 4, 2025	11.69	12.30	11.69	12.30	12.30	-5.38%	58,770
Aug 1, 2025	12.02	13.00	11.90	13.00	13.00	5.86%	99,320
Jul 31, 2025	12.44	12.44	12.14	12.28	12.28	0.82%	92,812
Jul 30, 2025	11.73	12.40	11.73	12.18	12.18	0.16%	75,677
Jul 29, 2025	12.20	12.24	12.12	12.16	12.16	-1.38%	43,070
Jul 28, 2025	12.51	12.60	12.32	12.33	12.33	-0.16%	87,652
Jul 25, 2025	11.80	12.52	11.80	12.35	12.35	-1.20%	100,037
Jul 24, 2025	12.45	12.57	12.45	12.50	12.50	0.04%	40,791
Jul 23, 2025	12.01	12.58	12.01	12.50	12.50	7.07%	107,856
Jul 22, 2025	11.47	11.67	11.30	11.67	11.67	2.10%	141,376
Jul 21, 2025	11.40	11.60	11.26	11.43	11.43	1.15%	60,885
Jul 18, 2025	11.71	11.71	11.24	11.30	11.30	-0.09%	73,429
Jul 17, 2025	11.14	11.40	11.14	11.31	11.31	1.07%	192,937
Jul 16, 2025	11.30	11.30	11.08	11.19	11.19	-1.50%	76,684
Jul 15, 2025	10.98	11.46	10.98	11.36	11.36	0.18%	60,659
Jul 14, 2025	10.85	11.40	10.85	11.34	11.34	-	59,425
Jul 11, 2025	11.40	11.40	11.25	11.34	11.34	2.16%	50,249
Jul 10, 2025	11.18	11.18	11.05	11.10	11.10	-1.68%	115,728
Jul 9, 2025	11.28	11.29	11.23	11.29	11.29	0.36%	86,440
Jul 8, 2025	11.21	11.30	11.21	11.25	11.25	3.97%	51,764
Jul 7, 2025	11.17	11.17	10.80	10.82	10.82	-5.09%	69,891
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