TDK Corporation (TTDKY)
OTCMKTS
· Delayed Price · Currency is USD
10.98
+0.09 (0.83%)
May 30, 2025, 3:58 PM EDT
TDK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 9.11 | 9.77 | 9.11 | 9.68 | 9.68 | 1.04% | 349,701 |
| Apr 21, 2025 | 9.82 | 9.82 | 9.29 | 9.58 | 9.58 | -3.13% | 402,612 |
| Apr 17, 2025 | 9.99 | 10.00 | 9.73 | 9.89 | 9.89 | 0.71% | 211,401 |
| Apr 16, 2025 | 9.85 | 9.85 | 9.11 | 9.82 | 9.82 | 1.97% | 672,727 |
| Apr 15, 2025 | 9.70 | 9.72 | 9.25 | 9.63 | 9.63 | -1.73% | 417,622 |
| Apr 14, 2025 | 9.31 | 9.94 | 9.31 | 9.80 | 9.80 | 5.49% | 451,745 |
| Apr 11, 2025 | 9.03 | 9.40 | 8.99 | 9.29 | 9.29 | 1.53% | 448,264 |
| Apr 10, 2025 | 9.38 | 9.42 | 8.72 | 9.15 | 9.15 | -7.01% | 301,268 |
| Apr 9, 2025 | 8.35 | 9.88 | 8.35 | 9.84 | 9.84 | 12.84% | 764,754 |
| Apr 8, 2025 | 9.00 | 9.35 | 8.50 | 8.72 | 8.72 | 2.23% | 689,920 |
| Apr 7, 2025 | 8.24 | 8.96 | 8.10 | 8.53 | 8.53 | 0.59% | 575,809 |
| Apr 4, 2025 | 8.39 | 9.08 | 8.36 | 8.48 | 8.48 | -9.98% | 400,853 |
| Apr 3, 2025 | 9.60 | 9.84 | 9.37 | 9.42 | 9.42 | -8.72% | 250,762 |
| Apr 2, 2025 | 10.10 | 10.39 | 10.10 | 10.32 | 10.32 | 0.78% | 103,603 |
| Apr 1, 2025 | 10.39 | 10.39 | 9.73 | 10.24 | 10.24 | -3.17% | 292,837 |
| Mar 31, 2025 | 10.32 | 10.60 | 10.29 | 10.58 | 10.58 | 0.24% | 369,649 |
| 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 |