TDK Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.10	11.18	10.94	11.02	11.02	-2.48%	80,499
Feb 20, 2025	11.04	11.30	11.04	11.30	11.30	2.36%	171,388
Feb 19, 2025	10.99	11.09	10.99	11.04	11.04	0.64%	161,829
Feb 18, 2025	11.29	11.30	10.93	10.97	10.97	-2.83%	171,585
Feb 14, 2025	11.41	11.43	11.25	11.29	11.29	-2.84%	126,835
Feb 13, 2025	11.50	11.62	11.46	11.62	11.62	2.20%	115,616
Feb 12, 2025	11.21	11.41	11.21	11.37	11.37	-2.32%	127,351
Feb 11, 2025	11.69	11.77	11.55	11.64	11.64	-0.09%	149,617
Feb 10, 2025	11.60	11.80	11.60	11.65	11.65	1.84%	823,110
Feb 7, 2025	11.77	11.77	11.40	11.44	11.44	1.42%	1,501,200
Feb 6, 2025	10.88	11.44	10.88	11.28	11.28	1.44%	2,535,418
Feb 5, 2025	11.00	11.12	10.87	11.12	11.12	-0.98%	324,718
Feb 4, 2025	11.30	11.47	11.10	11.23	11.23	-0.80%	136,743
Feb 3, 2025	10.83	11.38	10.66	11.32	11.32	-6.45%	153,019
Jan 31, 2025	12.65	12.65	11.72	12.10	12.10	-3.89%	112,403
Jan 30, 2025	12.46	12.81	12.46	12.59	12.59	-0.55%	108,418
Jan 29, 2025	12.26	12.76	12.26	12.66	12.66	2.01%	85,724
Jan 28, 2025	12.15	12.50	11.74	12.41	12.41	2.14%	132,634
Jan 27, 2025	12.21	12.71	12.10	12.15	12.15	-3.19%	96,925
Jan 24, 2025	12.30	12.79	12.30	12.55	12.55	2.03%	117,962
Jan 23, 2025	12.27	12.35	12.14	12.30	12.30	2.67%	273,519
Jan 22, 2025	12.00	12.41	11.90	11.98	11.98	-1.56%	179,202
Jan 21, 2025	12.19	12.19	11.93	12.17	12.17	2.10%	230,807
Jan 17, 2025	11.85	11.98	11.85	11.92	11.92	-0.67%	174,587
Jan 16, 2025	11.56	12.37	11.56	12.00	12.00	-1.64%	113,053
Jan 15, 2025	12.00	12.21	12.00	12.20	12.20	3.65%	120,805
Jan 14, 2025	11.45	11.90	11.45	11.77	11.77	-0.25%	190,660
Jan 13, 2025	11.47	11.83	11.47	11.80	11.80	-1.13%	133,273
Jan 10, 2025	12.25	12.25	11.87	11.94	11.94	-5.43%	101,861
Jan 8, 2025	13.06	13.06	12.47	12.62	12.62	-1.25%	60,139
Jan 7, 2025	13.45	13.45	12.74	12.78	12.78	-0.23%	159,322
Jan 6, 2025	13.28	13.28	12.60	12.81	12.81	-1.84%	198,217
Jan 3, 2025	13.44	13.44	12.90	13.05	13.05	0.85%	86,077
Jan 2, 2025	13.42	13.42	12.78	12.94	12.94	-0.15%	76,447
Dec 31, 2024	12.73	13.43	12.73	12.96	12.96	0.23%	47,062
Dec 30, 2024	13.00	13.03	12.88	12.93	12.93	-1.52%	101,800
Dec 27, 2024	13.65	13.65	13.07	13.13	13.13	1.31%	46,048
Dec 26, 2024	12.82	13.00	12.82	12.96	12.96	2.05%	48,923
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