TDK Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	12.76	13.67	12.51	13.08	13.08	-11.46%	279,762
Mar 2, 2026	14.65	15.35	14.31	14.77	14.77	-4.75%	189,727
Feb 27, 2026	15.40	15.60	15.37	15.51	15.51	-0.19%	190,530
Feb 26, 2026	15.61	15.68	15.41	15.54	15.54	-	176,523
Feb 25, 2026	15.70	15.75	15.40	15.54	15.54	0.52%	605,358
Feb 24, 2026	15.25	15.80	15.20	15.46	15.46	1.38%	1,032,352
Feb 23, 2026	15.75	15.75	15.20	15.25	15.25	-0.52%	197,905
Feb 20, 2026	14.73	15.85	14.73	15.33	15.33	2.00%	884,940
Feb 19, 2026	14.47	15.50	14.47	15.03	15.03	-4.05%	1,555,918
Feb 18, 2026	15.88	16.36	15.56	15.67	15.67	5.49%	790,395
Feb 17, 2026	15.49	15.49	14.40	14.85	14.85	0.88%	485,471
Feb 13, 2026	14.82	14.82	14.41	14.72	14.72	2.29%	143,752
Feb 12, 2026	15.05	15.19	14.00	14.39	14.39	-5.14%	748,570
Feb 11, 2026	15.58	15.58	15.05	15.17	15.17	0.46%	441,382
Feb 10, 2026	15.08	15.29	15.03	15.10	15.10	1.59%	191,000
Feb 9, 2026	14.40	14.93	14.40	14.86	14.86	2.87%	197,921
Feb 6, 2026	14.10	14.59	14.10	14.45	14.45	4.41%	150,448
Feb 5, 2026	13.82	13.92	13.71	13.84	13.84	0.22%	468,418
Feb 4, 2026	13.19	14.00	13.19	13.81	13.81	-1.15%	168,147
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