Skip to main content
logo
TDK Corporation (TTDKY)
OTCMKTS · Delayed Price · Currency is USD
14.13
+0.44 (3.21%)
Jan 9, 2026, 3:58 PM EST

TDK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202613.7014.1713.7014.1114.113.07%100,880
Jan 8, 202613.7513.9013.5713.6913.69-1.93%115,096
Jan 7, 202614.0014.0013.8513.9613.96-1.49%155,626
Jan 6, 202614.3014.3013.7814.1714.17-2.27%152,985
Jan 5, 202614.4214.5314.3714.5014.500.90%141,803
Jan 2, 202614.3114.4614.2414.3714.371.91%128,912
Dec 31, 202513.8114.2313.8114.1014.10-0.56%52,618
Dec 30, 202513.6414.2913.6414.1814.180.35%128,674
Dec 29, 202514.3014.5714.0814.1314.13-1.05%86,194
Dec 26, 202514.3014.3414.1914.2814.280.71%90,228
Dec 24, 202513.7514.4013.7514.1814.18-2.94%60,531
Dec 23, 202513.9814.6513.9814.6114.612.89%155,613
Dec 22, 202514.2714.4213.7014.2014.20-0.49%158,509
Dec 19, 202514.3914.3913.5114.2714.27-0.90%105,335
Dec 18, 202514.3014.4614.2014.4014.401.81%124,535
Dec 17, 202514.4114.6114.0814.1414.14-2.76%86,082
Dec 16, 202514.1114.6413.9114.5514.550.38%148,182
Dec 15, 202514.0114.6014.0114.4914.49-1.70%136,864
Dec 12, 202514.4215.0014.4214.7414.74-1.47%241,295
Dec 11, 202514.0815.0014.0814.9614.96-2.41%84,736
Dec 10, 202515.4515.4515.0815.3315.33-0.39%82,344
Dec 9, 202515.4115.9015.3415.3915.39-1.28%107,405
Dec 8, 202515.9516.1115.5915.5915.59-1.70%93,359
Dec 5, 202515.9115.9515.7715.8615.860.13%66,620
Dec 4, 202516.3516.3515.8215.8415.841.05%85,142
Dec 3, 202516.0016.0015.4115.6815.68-2.94%140,483
Dec 2, 202516.0516.2616.0516.1516.150.40%102,112
Dec 1, 202516.5816.5816.0016.0916.09-2.28%282,490
Nov 28, 202516.4216.4616.3616.4616.462.30%44,687
Nov 26, 202516.2016.2015.9016.0916.090.69%80,922
Nov 25, 202516.3516.3515.7015.9815.981.08%98,736
Nov 24, 202516.2016.2015.6115.8115.811.35%179,094
Nov 21, 202514.7915.7014.7915.6015.601.76%133,305
Nov 20, 202516.4416.4415.2915.3315.33-1.74%195,934
Nov 19, 202515.5015.7415.0115.6015.600.01%127,181
Nov 18, 202515.7516.0515.4715.6015.60-2.02%113,746
Nov 17, 202516.2516.7915.8015.9215.92-3.29%93,531
Nov 14, 202516.0716.5915.7516.4616.462.32%92,606
Nov 13, 202516.5016.7416.0416.0916.09-3.54%116,206
Nov 12, 202516.8716.8716.6416.6816.683.99%81,974
Nov 11, 202516.3016.4916.0016.0416.04-2.55%77,256
Nov 10, 202516.2916.8816.2216.4616.460.80%157,663
Nov 7, 202516.5816.5816.0416.3316.33-0.67%172,016
Nov 6, 202517.2817.2816.3816.4416.44-2.03%102,167
Nov 5, 202516.9516.9516.5516.7816.780.18%228,222
Nov 4, 202516.9016.9316.7516.7516.75-7.05%126,330
Nov 3, 202517.7118.0217.7118.0218.020.92%84,753
Oct 31, 202517.6118.0517.4017.8617.866.01%233,617
Oct 30, 202517.3817.3816.7016.8416.84-0.49%97,034
Oct 29, 202517.6717.6716.8616.9316.93-6.90%184,561