TDK Corporation (TTDKY)
OTCMKTS
· Delayed Price · Currency is USD
10.16
-0.20 (-1.93%)
Apr 28, 2025, 3:59 PM EDT
TDK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 10.00 | 10.59 | 9.70 | 10.10 | - | -2.51% | 15,074 |
| 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 |
| Mar 19, 2025 | 11.25 | 11.25 | 10.78 | 10.98 | 10.98 | 1.79% | 355,307 |
| Mar 18, 2025 | 10.98 | 10.98 | 10.66 | 10.79 | 10.79 | -1.76% | 111,259 |
| Mar 17, 2025 | 10.78 | 11.05 | 10.78 | 10.98 | 10.98 | 2.71% | 186,473 |
| Mar 14, 2025 | 10.54 | 10.78 | 10.50 | 10.69 | 10.69 | 2.79% | 137,683 |
| Mar 13, 2025 | 10.25 | 10.47 | 10.25 | 10.40 | 10.40 | -0.57% | 118,557 |
| Mar 12, 2025 | 10.00 | 10.53 | 10.00 | 10.46 | 10.46 | 1.26% | 170,399 |
| Mar 11, 2025 | 10.48 | 10.48 | 10.22 | 10.33 | 10.33 | -0.19% | 186,369 |
| Mar 10, 2025 | 10.60 | 10.61 | 10.23 | 10.35 | 10.35 | -2.91% | 181,826 |
| Mar 7, 2025 | 10.49 | 10.73 | 10.45 | 10.66 | 10.66 | 3.50% | 166,101 |
| Mar 6, 2025 | 10.20 | 10.50 | 10.20 | 10.30 | 10.30 | -3.83% | 148,309 |
| Mar 5, 2025 | 10.17 | 10.76 | 10.17 | 10.71 | 10.71 | 1.32% | 172,123 |
| Mar 4, 2025 | 10.31 | 10.82 | 10.30 | 10.57 | 10.57 | 0.67% | 233,179 |
| Mar 3, 2025 | 10.87 | 10.90 | 10.44 | 10.50 | 10.50 | -1.78% | 249,131 |
| Feb 28, 2025 | 10.14 | 10.72 | 10.14 | 10.69 | 10.69 | -0.47% | 270,915 |
| Feb 27, 2025 | 10.75 | 11.16 | 10.74 | 10.74 | 10.74 | -3.07% | 156,847 |
| Feb 26, 2025 | 11.02 | 11.22 | 11.00 | 11.08 | 11.08 | 1.65% | 139,692 |
| Feb 25, 2025 | 10.90 | 10.99 | 10.82 | 10.90 | 10.90 | 0.65% | 222,889 |
| Feb 24, 2025 | 10.64 | 11.03 | 10.60 | 10.83 | 10.83 | -1.72% | 249,317 |
| 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 |