TDK Corporation (TTDKY)
OTCMKTS · Delayed Price · Currency is USD
13.97
-0.03 (-0.21%)
Feb 3, 2026, 9:30 AM EST
TDK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 14.18 | 14.18 | 13.80 | 13.97 | 13.97 | -0.21% | 154,052 |
| Feb 2, 2026 | 13.55 | 14.14 | 13.45 | 14.00 | 14.00 | 9.37% | 175,558 |
| Jan 30, 2026 | 12.36 | 13.06 | 12.36 | 12.80 | 12.80 | 1.03% | 192,426 |
| Jan 29, 2026 | 12.20 | 12.74 | 12.16 | 12.67 | 12.67 | 0.40% | 227,705 |
| Jan 28, 2026 | 12.66 | 13.16 | 12.18 | 12.62 | 12.62 | 0.36% | 149,855 |
| Jan 27, 2026 | 12.09 | 12.63 | 12.09 | 12.58 | 12.58 | 1.58% | 143,878 |
| Jan 26, 2026 | 12.98 | 12.98 | 12.38 | 12.38 | 12.38 | -1.47% | 169,991 |
| Jan 23, 2026 | 12.53 | 12.61 | 12.15 | 12.57 | 12.57 | -1.14% | 136,512 |
| Jan 22, 2026 | 12.33 | 12.76 | 12.33 | 12.71 | 12.71 | 0.24% | 212,581 |
| Jan 21, 2026 | 12.02 | 12.78 | 12.02 | 12.68 | 12.68 | 3.43% | 235,160 |
| Jan 20, 2026 | 12.86 | 12.86 | 12.21 | 12.26 | 12.26 | -6.55% | 246,682 |
| Jan 16, 2026 | 13.10 | 13.16 | 13.03 | 13.12 | 13.12 | 2.18% | 160,881 |
| Jan 15, 2026 | 13.09 | 13.40 | 12.78 | 12.84 | 12.84 | 0.47% | 159,692 |
| Jan 14, 2026 | 12.37 | 13.37 | 12.37 | 12.78 | 12.78 | -3.77% | 121,026 |
| Jan 13, 2026 | 13.80 | 13.80 | 13.20 | 13.28 | 13.28 | -6.87% | 216,271 |
| Jan 12, 2026 | 13.37 | 14.29 | 13.37 | 14.26 | 14.26 | 1.06% | 117,572 |
| Jan 9, 2026 | 13.70 | 14.17 | 13.70 | 14.11 | 14.11 | 3.07% | 100,880 |
| Jan 8, 2026 | 13.75 | 13.90 | 13.57 | 13.69 | 13.69 | -1.93% | 115,096 |
| Jan 7, 2026 | 14.00 | 14.00 | 13.85 | 13.96 | 13.96 | -1.49% | 155,626 |
| Jan 6, 2026 | 14.30 | 14.30 | 13.78 | 14.17 | 14.17 | -2.27% | 152,985 |
| Jan 5, 2026 | 14.42 | 14.53 | 14.37 | 14.50 | 14.50 | 0.90% | 141,803 |
| Jan 2, 2026 | 14.31 | 14.46 | 14.24 | 14.37 | 14.37 | 1.91% | 128,912 |
| Dec 31, 2025 | 13.81 | 14.23 | 13.81 | 14.10 | 14.10 | -0.56% | 52,618 |
| Dec 30, 2025 | 13.64 | 14.29 | 13.64 | 14.18 | 14.18 | 0.35% | 128,674 |
| Dec 29, 2025 | 14.30 | 14.57 | 14.08 | 14.13 | 14.13 | -1.05% | 86,194 |
| Dec 26, 2025 | 14.30 | 14.34 | 14.19 | 14.28 | 14.28 | 0.71% | 90,228 |
| Dec 24, 2025 | 13.75 | 14.40 | 13.75 | 14.18 | 14.18 | -2.94% | 60,531 |
| Dec 23, 2025 | 13.98 | 14.65 | 13.98 | 14.61 | 14.61 | 2.89% | 155,613 |
| Dec 22, 2025 | 14.27 | 14.42 | 13.70 | 14.20 | 14.20 | -0.49% | 158,509 |
| Dec 19, 2025 | 14.39 | 14.39 | 13.51 | 14.27 | 14.27 | -0.90% | 105,335 |
| Dec 18, 2025 | 14.30 | 14.46 | 14.20 | 14.40 | 14.40 | 1.81% | 124,535 |
| Dec 17, 2025 | 14.41 | 14.61 | 14.08 | 14.14 | 14.14 | -2.76% | 86,082 |
| Dec 16, 2025 | 14.11 | 14.64 | 13.91 | 14.55 | 14.55 | 0.38% | 148,182 |
| Dec 15, 2025 | 14.01 | 14.60 | 14.01 | 14.49 | 14.49 | -1.70% | 136,864 |
| Dec 12, 2025 | 14.42 | 15.00 | 14.42 | 14.74 | 14.74 | -1.47% | 241,295 |
| Dec 11, 2025 | 14.08 | 15.00 | 14.08 | 14.96 | 14.96 | -2.41% | 84,736 |
| Dec 10, 2025 | 15.45 | 15.45 | 15.08 | 15.33 | 15.33 | -0.39% | 82,344 |
| Dec 9, 2025 | 15.41 | 15.90 | 15.34 | 15.39 | 15.39 | -1.28% | 107,405 |
| Dec 8, 2025 | 15.95 | 16.11 | 15.59 | 15.59 | 15.59 | -1.70% | 93,359 |
| Dec 5, 2025 | 15.91 | 15.95 | 15.77 | 15.86 | 15.86 | 0.13% | 66,620 |
| Dec 4, 2025 | 16.35 | 16.35 | 15.82 | 15.84 | 15.84 | 1.05% | 85,142 |
| Dec 3, 2025 | 16.00 | 16.00 | 15.41 | 15.68 | 15.68 | -2.94% | 140,483 |
| Dec 2, 2025 | 16.05 | 16.26 | 16.05 | 16.15 | 16.15 | 0.40% | 102,112 |
| Dec 1, 2025 | 16.58 | 16.58 | 16.00 | 16.09 | 16.09 | -2.28% | 282,490 |
| Nov 28, 2025 | 16.42 | 16.46 | 16.36 | 16.46 | 16.46 | 2.30% | 44,687 |
| Nov 26, 2025 | 16.20 | 16.20 | 15.90 | 16.09 | 16.09 | 0.69% | 80,922 |
| Nov 25, 2025 | 16.35 | 16.35 | 15.70 | 15.98 | 15.98 | 1.08% | 98,736 |
| Nov 24, 2025 | 16.20 | 16.20 | 15.61 | 15.81 | 15.81 | 1.35% | 179,094 |
| Nov 21, 2025 | 14.79 | 15.70 | 14.79 | 15.60 | 15.60 | 1.76% | 133,305 |
| Nov 20, 2025 | 16.44 | 16.44 | 15.29 | 15.33 | 15.33 | -1.74% | 195,934 |