TDK Corporation (TTDKF)
OTC: TTDKF
· Real-Time Price · USD
13.71
0.23 (1.72%)
At close: Aug 14, 2025, 3:49 PM
13.71
0.00%
After-hours: Aug 13, 2025, 08:00 PM EDT
TTDKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 13.02 | 13.02 | 11.58 | 11.58 | 11.58 | -7.73% | 2,413 |
| Aug 6, 2025 | 12.55 | 12.55 | 10.75 | 12.55 | 12.55 | 11.16% | 5,276 |
| Aug 5, 2025 | 12.80 | 12.80 | 11.29 | 11.29 | 11.29 | -4.16% | 1,857 |
| Aug 4, 2025 | 12.45 | 12.45 | 11.10 | 11.78 | 11.78 | -6.14% | 3,945 |
| Aug 1, 2025 | 11.40 | 12.98 | 11.30 | 12.55 | 12.55 | 10.57% | 8,344 |
| Jul 31, 2025 | 12.07 | 12.78 | 11.35 | 11.35 | 11.35 | -3.65% | 2,046 |
| Jul 30, 2025 | 12.22 | 12.22 | 11.78 | 11.78 | 11.78 | -3.60% | 3,070 |
| Jul 29, 2025 | 12.22 | 12.22 | 11.64 | 12.22 | 12.22 | -1.45% | 1,930 |
| Jul 28, 2025 | 12.56 | 12.56 | 12.40 | 12.40 | 12.40 | 0.81% | 3,830 |
| Jul 25, 2025 | 12.37 | 12.54 | 11.15 | 12.30 | 12.30 | 8.56% | 4,602 |
| Jul 24, 2025 | 12.50 | 12.55 | 11.25 | 11.33 | 11.33 | -6.52% | 2,694 |
| Jul 23, 2025 | 11.90 | 12.56 | 11.26 | 12.12 | 12.12 | 4.57% | 10,667 |
| Jul 22, 2025 | 11.89 | 11.90 | 10.66 | 11.59 | 11.59 | 8.72% | 2,551 |
| Jul 21, 2025 | 11.89 | 11.89 | 10.55 | 10.66 | 10.66 | 3.50% | 9,095 |
| Jul 18, 2025 | 11.50 | 11.50 | 10.30 | 10.30 | 10.30 | -10.28% | 1,338 |