TDK Corporation (TTDKF)
OTC: TTDKF
· Real-Time Price · USD
14.97
0.21 (1.43%)
At close: Oct 03, 2025, 3:51 PM
15.00
0.17%
Pre-market: Oct 03, 2025, 09:37 AM EDT
TTDKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.95 | 15.17 | 13.62 | 14.98 | 14.98 | 1.49% | 3,015 |
| Oct 2, 2025 | 14.75 | 14.76 | 14.71 | 14.76 | 14.76 | 12.24% | 1,111 |
| Oct 1, 2025 | 14.57 | 14.57 | 13.15 | 13.15 | 13.15 | -9.37% | 7,864 |
| Sep 30, 2025 | 14.50 | 14.51 | 13.14 | 14.51 | 14.51 | 10.01% | 34,406 |
| Sep 29, 2025 | 14.51 | 14.53 | 13.19 | 13.19 | 13.19 | -8.72% | 3,440 |
| Sep 26, 2025 | 12.97 | 14.45 | 12.97 | 14.45 | 14.35 | 10.31% | 2,542 |
| Sep 25, 2025 | 14.49 | 14.49 | 13.10 | 13.10 | 13.01 | -0.98% | 2,576 |
| Sep 24, 2025 | 14.52 | 14.52 | 13.00 | 13.23 | 13.14 | -1.27% | 9,535 |
| Sep 23, 2025 | 14.84 | 14.84 | 13.40 | 13.40 | 13.30 | -9.89% | 2,195 |
| Sep 22, 2025 | 14.75 | 14.88 | 13.19 | 14.87 | 14.77 | 2.69% | 3,013 |
| Sep 19, 2025 | 14.98 | 14.98 | 12.99 | 14.48 | 14.38 | 6.47% | 7,911 |
| Sep 18, 2025 | 14.50 | 14.88 | 13.60 | 13.60 | 13.51 | 5.10% | 7,845 |
| Sep 17, 2025 | 14.05 | 14.38 | 12.94 | 12.94 | 12.85 | -6.16% | 1,900 |
| Sep 16, 2025 | 13.60 | 13.79 | 12.69 | 13.79 | 13.69 | 1.40% | 5,753 |
| Sep 15, 2025 | 13.60 | 13.60 | 12.26 | 13.60 | 13.51 | 11.11% | 3,457 |
| Sep 12, 2025 | 13.12 | 13.92 | 12.24 | 12.24 | 12.16 | -1.69% | 2,488 |
| Sep 11, 2025 | 12.54 | 14.01 | 12.45 | 12.45 | 12.36 | -11.01% | 3,545 |
| Sep 10, 2025 | 11.97 | 13.99 | 11.97 | 13.99 | 13.90 | 5.03% | 9,803 |
| Sep 9, 2025 | 14.21 | 14.30 | 13.30 | 13.32 | 13.22 | 1.99% | 17,539 |
| Sep 8, 2025 | 14.20 | 14.29 | 13.06 | 13.06 | 12.97 | -0.84% | 4,153 |
Page 1 of 136