TDK Corporation (TTDKY)
OTCMKTS
· Delayed Price · Currency is USD
64.94
+1.76 (2.79%)
Sep 12, 2024, 2:52 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2024 | 63.54 | 65.35 | 63.54 | 65.35 | 65.35 | 3.47% | 22,859 |
| Sep 11, 2024 | 62.24 | 63.18 | 61.28 | 63.16 | 63.16 | 0.38% | 23,847 |
| Sep 10, 2024 | 64.44 | 64.44 | 61.82 | 62.92 | 62.92 | -1.39% | 30,500 |
| Sep 9, 2024 | 65.05 | 65.05 | 63.57 | 63.81 | 63.81 | 3.09% | 28,200 |
| Sep 6, 2024 | 65.00 | 65.00 | 61.86 | 61.90 | 61.90 | -4.62% | 17,028 |
| Sep 5, 2024 | 65.50 | 66.44 | 64.44 | 64.90 | 64.90 | 1.61% | 33,732 |
| Sep 4, 2024 | 64.50 | 64.70 | 63.71 | 63.87 | 63.87 | -2.35% | 34,600 |
| Sep 3, 2024 | 66.96 | 68.37 | 65.20 | 65.41 | 65.41 | -4.36% | 106,900 |
| Aug 30, 2024 | 66.51 | 68.39 | 66.51 | 68.39 | 68.39 | 4.43% | 15,300 |
| Aug 29, 2024 | 65.00 | 66.36 | 65.00 | 65.49 | 65.49 | 0.75% | 12,110 |
| Aug 28, 2024 | 65.68 | 66.10 | 64.88 | 65.00 | 65.00 | -2.52% | 12,211 |
| Aug 27, 2024 | 66.54 | 67.23 | 66.37 | 66.68 | 66.68 | 0.20% | 17,500 |
| Aug 26, 2024 | 65.83 | 68.27 | 65.83 | 66.55 | 66.55 | -3.73% | 18,600 |
| Aug 23, 2024 | 69.00 | 69.23 | 67.67 | 69.13 | 69.13 | 3.26% | 11,116 |
| Aug 22, 2024 | 68.00 | 68.31 | 66.86 | 66.95 | 66.95 | -2.15% | 12,946 |
| Aug 21, 2024 | 70.59 | 70.59 | 67.94 | 68.42 | 68.42 | 1.20% | 38,500 |
| Aug 20, 2024 | 67.82 | 67.97 | 67.45 | 67.61 | 67.61 | -0.70% | 16,021 |
| Aug 19, 2024 | 67.41 | 68.13 | 65.35 | 68.09 | 68.09 | -0.74% | 22,300 |
| Aug 16, 2024 | 67.74 | 68.61 | 67.74 | 68.60 | 68.60 | 3.16% | 16,035 |
| Aug 15, 2024 | 65.45 | 66.66 | 65.45 | 66.50 | 66.50 | 2.06% | 16,842 |
| Aug 14, 2024 | 64.90 | 65.26 | 64.66 | 65.16 | 65.16 | -1.56% | 15,827 |
| Aug 13, 2024 | 63.50 | 66.21 | 63.50 | 66.19 | 66.19 | 7.89% | 35,414 |
| Aug 12, 2024 | 62.20 | 62.20 | 60.80 | 61.35 | 61.35 | 0.99% | 18,900 |
| Aug 9, 2024 | 60.12 | 60.93 | 60.12 | 60.75 | 60.75 | -2.72% | 20,900 |
| Aug 8, 2024 | 61.73 | 62.83 | 61.73 | 62.45 | 62.45 | 1.50% | 23,116 |
| Aug 7, 2024 | 62.23 | 63.29 | 60.95 | 61.53 | 61.53 | 1.69% | 41,100 |
| Aug 6, 2024 | 59.11 | 61.01 | 59.11 | 60.51 | 60.51 | 4.17% | 60,800 |
| Aug 5, 2024 | 52.90 | 58.91 | 52.90 | 58.09 | 58.09 | -5.48% | 39,221 |
| Aug 2, 2024 | 63.24 | 63.24 | 60.53 | 61.46 | 61.46 | -4.80% | 25,823 |
| Aug 1, 2024 | 68.10 | 68.10 | 64.05 | 64.56 | 64.56 | -7.39% | 26,246 |
| Jul 31, 2024 | 68.10 | 71.19 | 68.10 | 69.71 | 69.71 | -2.61% | 29,900 |
| Jul 30, 2024 | 71.18 | 71.84 | 70.33 | 71.58 | 71.58 | 10.89% | 35,000 |
| Jul 29, 2024 | 65.76 | 66.94 | 64.29 | 64.55 | 64.55 | 1.70% | 29,034 |
| Jul 26, 2024 | 61.57 | 64.14 | 61.57 | 63.47 | 63.47 | 2.59% | 15,441 |
| Jul 25, 2024 | 62.50 | 62.67 | 61.26 | 61.87 | 61.87 | -3.54% | 30,528 |
| Jul 24, 2024 | 63.68 | 65.37 | 63.68 | 64.14 | 64.14 | -2.39% | 20,804 |
| Jul 23, 2024 | 64.20 | 66.11 | 64.20 | 65.71 | 65.71 | -2.07% | 14,100 |
| Jul 22, 2024 | 66.93 | 67.10 | 66.55 | 67.10 | 67.10 | -0.61% | 21,197 |
| Jul 19, 2024 | 68.29 | 68.39 | 67.51 | 67.51 | 67.51 | -2.05% | 19,046 |
| Jul 18, 2024 | 68.69 | 68.96 | 67.62 | 68.92 | 68.92 | - | 32,276 |
| Jul 17, 2024 | 71.62 | 71.62 | 68.58 | 68.92 | 68.92 | -3.26% | 33,337 |
| Jul 16, 2024 | 70.56 | 71.24 | 70.50 | 71.24 | 71.24 | 6.31% | 20,841 |
| Jul 15, 2024 | 67.08 | 67.60 | 67.00 | 67.01 | 67.01 | -0.52% | 10,984 |
| Jul 12, 2024 | 68.75 | 68.75 | 65.15 | 67.36 | 67.36 | -0.63% | 40,518 |
| Jul 11, 2024 | 70.35 | 70.35 | 67.55 | 67.79 | 67.79 | -2.50% | 24,346 |
| Jul 10, 2024 | 67.82 | 70.55 | 66.49 | 69.53 | 69.53 | 2.52% | 42,484 |
| Jul 9, 2024 | 68.75 | 69.38 | 67.62 | 67.82 | 67.82 | 0.88% | 13,317 |
| Jul 8, 2024 | 67.25 | 67.50 | 67.00 | 67.23 | 67.23 | -0.04% | 17,808 |
| Jul 5, 2024 | 67.75 | 67.75 | 66.79 | 67.26 | 67.26 | 2.70% | 19,443 |
| Jul 3, 2024 | 64.50 | 65.54 | 64.50 | 65.49 | 65.49 | 4.60% | 18,182 |
| Jul 2, 2024 | 61.62 | 62.61 | 61.62 | 62.61 | 62.61 | 2.66% | 40,010 |
| Jul 1, 2024 | 63.16 | 63.16 | 60.84 | 60.99 | 60.99 | -1.57% | 42,099 |
| Jun 28, 2024 | 63.47 | 63.47 | 61.58 | 61.96 | 61.96 | 0.08% | 35,516 |
| Jun 27, 2024 | 60.78 | 61.94 | 60.78 | 61.91 | 61.91 | 2.14% | 20,868 |
| Jun 26, 2024 | 63.03 | 63.03 | 59.96 | 60.61 | 60.61 | 0.65% | 26,601 |
| Jun 25, 2024 | 61.79 | 61.79 | 59.89 | 60.22 | 60.22 | -0.38% | 23,811 |
| Jun 24, 2024 | 59.78 | 60.90 | 59.78 | 60.45 | 60.45 | 2.46% | 23,372 |
| Jun 21, 2024 | 60.92 | 60.92 | 58.89 | 59.00 | 59.00 | -2.80% | 31,375 |
| Jun 20, 2024 | 61.28 | 62.71 | 60.33 | 60.70 | 60.70 | -1.30% | 144,659 |
| Jun 18, 2024 | 61.00 | 61.92 | 60.70 | 61.50 | 61.50 | 6.40% | 225,328 |
| Jun 17, 2024 | 58.00 | 58.43 | 57.25 | 57.80 | 57.80 | 2.70% | 156,868 |
| Jun 14, 2024 | 56.01 | 56.28 | 55.87 | 56.28 | 56.28 | 1.20% | 11,583 |
| Jun 13, 2024 | 57.00 | 57.00 | 55.29 | 55.61 | 55.61 | -1.77% | 11,256 |
| Jun 12, 2024 | 56.59 | 57.50 | 56.54 | 56.61 | 56.61 | 5.87% | 22,998 |
| Jun 11, 2024 | 52.73 | 53.47 | 52.73 | 53.47 | 53.47 | -1.20% | 52,809 |
| Jun 10, 2024 | 53.66 | 54.19 | 53.66 | 54.12 | 54.12 | 1.50% | 11,259 |
| Jun 7, 2024 | 53.43 | 53.56 | 53.23 | 53.32 | 53.32 | 0.40% | 9,330 |
| Jun 6, 2024 | 53.41 | 53.71 | 53.00 | 53.11 | 53.11 | -0.86% | 11,916 |
| Jun 5, 2024 | 53.12 | 53.57 | 53.12 | 53.57 | 53.57 | 1.25% | 10,772 |
| Jun 4, 2024 | 53.00 | 53.05 | 52.25 | 52.91 | 52.91 | 2.88% | 25,672 |
| Jun 3, 2024 | 51.15 | 51.88 | 51.15 | 51.43 | 51.43 | 1.84% | 16,477 |
| May 31, 2024 | 49.69 | 50.50 | 49.63 | 50.50 | 50.50 | 3.23% | 10,557 |
| May 30, 2024 | 49.82 | 49.82 | 48.70 | 48.92 | 48.92 | 0.72% | 16,703 |
| May 29, 2024 | 48.58 | 48.66 | 48.35 | 48.57 | 48.57 | -2.57% | 12,272 |
| May 28, 2024 | 50.05 | 50.05 | 49.71 | 49.85 | 49.85 | 2.38% | 20,164 |
| May 24, 2024 | 48.76 | 48.85 | 48.09 | 48.69 | 48.69 | 1.54% | 10,108 |
| May 23, 2024 | 48.89 | 48.89 | 47.88 | 47.95 | 47.95 | 0.10% | 14,427 |
| May 22, 2024 | 47.80 | 47.90 | 47.71 | 47.90 | 47.90 | -0.42% | 15,265 |
| May 21, 2024 | 48.28 | 48.53 | 47.86 | 48.10 | 48.10 | 0.42% | 12,297 |
| May 20, 2024 | 46.84 | 48.00 | 46.84 | 47.90 | 47.90 | 2.97% | 19,011 |
| May 17, 2024 | 45.21 | 46.74 | 45.21 | 46.52 | 46.52 | 0.24% | 45,749 |
| May 16, 2024 | 46.76 | 46.77 | 46.19 | 46.41 | 46.41 | 2.59% | 23,582 |
| May 15, 2024 | 44.65 | 45.81 | 44.65 | 45.24 | 45.24 | 1.53% | 11,847 |
| May 14, 2024 | 44.30 | 44.60 | 44.00 | 44.56 | 44.56 | 0.97% | 22,903 |
| May 13, 2024 | 44.00 | 44.23 | 44.00 | 44.13 | 44.13 | -0.34% | 19,739 |
| May 10, 2024 | 43.05 | 44.44 | 43.05 | 44.28 | 44.28 | -4.71% | 14,073 |
| May 9, 2024 | 46.01 | 46.93 | 46.01 | 46.47 | 46.47 | 1.13% | 17,258 |
| May 8, 2024 | 45.70 | 45.95 | 44.60 | 45.95 | 45.95 | -1.29% | 13,071 |
| May 7, 2024 | 46.50 | 47.16 | 46.50 | 46.55 | 46.55 | 1.20% | 34,069 |
| May 6, 2024 | 46.05 | 46.44 | 45.77 | 46.00 | 46.00 | 0.83% | 16,965 |
| May 3, 2024 | 45.35 | 45.62 | 45.07 | 45.62 | 45.62 | 1.85% | 14,553 |
| May 2, 2024 | 44.28 | 44.82 | 43.96 | 44.79 | 44.79 | -1.43% | 15,018 |
| May 1, 2024 | 45.16 | 45.73 | 44.99 | 45.44 | 45.44 | 2.09% | 8,874 |
| Apr 30, 2024 | 45.95 | 45.95 | 44.51 | 44.51 | 44.51 | -0.87% | 16,291 |
| Apr 29, 2024 | 44.50 | 45.38 | 44.50 | 44.90 | 44.90 | 2.12% | 20,105 |
| Apr 26, 2024 | 45.70 | 45.70 | 43.97 | 43.97 | 43.97 | -5.38% | 21,440 |
| Apr 25, 2024 | 45.68 | 46.47 | 45.58 | 46.47 | 46.47 | -1.15% | 16,724 |
| Apr 24, 2024 | 47.00 | 47.12 | 46.72 | 47.01 | 47.01 | 0.73% | 13,316 |
| Apr 23, 2024 | 46.34 | 46.73 | 46.34 | 46.67 | 46.67 | 1.26% | 21,684 |
| Apr 22, 2024 | 45.78 | 46.32 | 45.78 | 46.09 | 46.09 | 0.70% | 20,257 |