TDK Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2025	15.00	15.00	14.61	14.74	-	1.10%	8
Oct 1, 2025	14.65	14.77	14.54	14.58	14.58	0.55%	65,679
Sep 30, 2025	14.11	14.50	13.96	14.50	14.50	0.90%	105,719
Sep 29, 2025	13.65	14.42	13.65	14.37	14.37	0.49%	36,173
Sep 26, 2025	14.27	14.34	14.22	14.30	14.30	-0.42%	44,292
Sep 25, 2025	13.84	14.42	13.84	14.36	14.36	-0.49%	67,648
Sep 24, 2025	14.90	15.00	14.35	14.43	14.43	-2.50%	55,842
Sep 23, 2025	14.90	14.92	14.74	14.80	14.80	-0.47%	56,801
Sep 22, 2025	14.87	14.93	14.76	14.87	14.87	3.84%	45,770
Sep 19, 2025	14.21	14.35	14.19	14.32	14.32	-3.76%	81,947
Sep 18, 2025	14.15	14.93	14.15	14.88	14.88	3.84%	71,935
Sep 17, 2025	14.46	14.66	14.23	14.33	14.33	3.69%	72,624
Sep 16, 2025	13.78	13.82	13.76	13.82	13.82	1.84%	42,631
Sep 15, 2025	13.93	13.93	13.50	13.57	13.57	0.97%	62,132
Sep 12, 2025	13.40	13.49	13.38	13.44	13.44	-1.90%	38,076
Sep 11, 2025	13.68	13.74	13.68	13.70	13.70	-0.29%	33,694
Sep 10, 2025	13.81	13.81	13.71	13.74	13.74	0.81%	232,226
Sep 9, 2025	13.61	13.76	13.48	13.63	13.63	-4.55%	82,075
Sep 8, 2025	13.84	14.32	13.84	14.28	14.28	3.63%	79,997
Sep 5, 2025	13.35	13.93	13.35	13.78	13.78	4.55%	45,162
Sep 4, 2025	12.70	13.18	12.70	13.18	13.18	2.01%	55,412
Sep 3, 2025	13.06	13.18	12.86	12.92	12.92	0.86%	71,753
Sep 2, 2025	12.50	13.00	12.50	12.81	12.81	-0.70%	107,662
Aug 29, 2025	13.11	13.11	12.88	12.90	12.90	-2.93%	49,380
Aug 28, 2025	13.17	13.29	13.16	13.29	13.29	2.15%	79,899
Aug 27, 2025	13.04	13.07	12.91	13.01	13.01	0.46%	69,701
Aug 26, 2025	13.06	13.06	12.89	12.95	12.95	2.05%	61,342
Aug 25, 2025	13.05	13.05	12.67	12.69	12.69	-3.13%	61,050
Aug 22, 2025	13.32	13.32	12.94	13.10	13.10	1.47%	60,551
Aug 21, 2025	12.94	12.94	12.87	12.91	12.91	-1.07%	71,938
Aug 20, 2025	12.56	13.05	12.56	13.05	13.05	-0.76%	43,428
Aug 19, 2025	13.04	13.26	12.95	13.15	13.15	1.00%	51,155
Aug 18, 2025	13.11	13.11	12.98	13.02	13.02	-	61,158
Aug 15, 2025	13.40	13.40	12.97	13.02	13.02	-0.91%	61,232
Aug 14, 2025	13.13	13.15	12.96	13.14	13.14	-1.57%	56,241
Aug 13, 2025	13.28	13.46	13.28	13.35	13.35	0.83%	426,093
Aug 12, 2025	13.22	13.28	13.15	13.24	13.24	0.79%	57,693
Aug 11, 2025	13.08	13.27	13.08	13.14	13.14	-0.26%	130,114
Aug 8, 2025	12.87	13.18	12.83	13.17	13.17	2.73%	56,693
Aug 7, 2025	12.50	12.87	12.47	12.82	12.82	3.83%	64,857
Aug 6, 2025	12.25	12.36	12.25	12.35	12.35	0.38%	59,173
Aug 5, 2025	12.25	12.38	12.25	12.30	12.30	-	48,083
Aug 4, 2025	11.69	12.30	11.69	12.30	12.30	-5.38%	58,770
Aug 1, 2025	12.02	13.00	11.90	13.00	13.00	5.86%	99,320
Jul 31, 2025	12.44	12.44	12.14	12.28	12.28	0.82%	92,812
Jul 30, 2025	11.73	12.40	11.73	12.18	12.18	0.16%	75,677
Jul 29, 2025	12.20	12.24	12.12	12.16	12.16	-1.38%	43,070
Jul 28, 2025	12.51	12.60	12.32	12.33	12.33	-0.16%	87,652
Jul 25, 2025	11.80	12.52	11.80	12.35	12.35	-1.20%	100,037
Jul 24, 2025	12.45	12.57	12.45	12.50	12.50	0.04%	40,791