TDK Corporation (TTDKF)
OTC: TTDKF
· Real-Time Price · USD
13.16
0.51 (4.03%)
At close: Sep 05, 2025, 3:15 PM
13.85
5.20%
Pre-market: Sep 05, 2025, 09:58 AM EDT
TTDKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.85 | 13.85 | 12.59 | 13.17 | 13.17 | 4.11% | 1,362 |
| Sep 4, 2025 | 13.57 | 13.57 | 11.93 | 12.65 | 12.65 | -5.24% | 2,583 |
| Sep 3, 2025 | 11.85 | 13.35 | 11.85 | 13.35 | 13.35 | 4.95% | 3,413 |
| Sep 2, 2025 | 12.58 | 13.58 | 12.58 | 12.72 | 12.72 | -8.16% | 83,895 |
| Aug 29, 2025 | 13.85 | 13.85 | 12.05 | 13.85 | 13.85 | -0.50% | 2,101 |
| Aug 28, 2025 | 13.92 | 13.92 | 11.60 | 13.92 | 13.92 | 2.35% | 3,114 |
| Aug 27, 2025 | 13.60 | 13.60 | 11.97 | 13.60 | 13.60 | 0.52% | 3,731 |
| Aug 26, 2025 | 12.72 | 13.55 | 11.88 | 13.53 | 13.53 | 0.30% | 12,804 |
| Aug 25, 2025 | 13.49 | 14.05 | 11.80 | 13.49 | 13.49 | -0.74% | 3,702 |
| Aug 22, 2025 | 13.59 | 13.59 | 11.92 | 13.59 | 13.59 | 4.22% | 15,888 |
| Aug 21, 2025 | 13.55 | 13.88 | 11.91 | 13.04 | 13.04 | -4.54% | 4,111 |
| Aug 20, 2025 | 13.66 | 14.20 | 12.02 | 13.66 | 13.66 | 11.42% | 4,170 |
| Aug 19, 2025 | 13.94 | 13.94 | 12.26 | 12.26 | 12.26 | -6.55% | 1,836 |
| Aug 18, 2025 | 13.54 | 13.54 | 11.90 | 13.12 | 13.12 | -1.72% | 141,621 |
| Aug 15, 2025 | 13.56 | 13.56 | 12.02 | 13.35 | 13.35 | -2.63% | 3,338 |
| Aug 14, 2025 | 13.72 | 13.72 | 11.99 | 13.71 | 13.71 | 1.71% | 2,216 |
| Aug 13, 2025 | 13.50 | 13.50 | 12.20 | 13.48 | 13.48 | 1.89% | 107,640 |
| Aug 12, 2025 | 13.22 | 13.24 | 11.80 | 13.23 | 13.23 | 12.12% | 3,476 |
| Aug 11, 2025 | 11.80 | 13.07 | 11.80 | 11.80 | 11.80 | -5.14% | 2,295 |
| Aug 8, 2025 | 13.07 | 13.14 | 11.69 | 12.44 | 12.44 | 7.43% | 7,712 |