TDK Corporation (TTDKY)
OTC: TTDKY
· Real-Time Price · USD
13.01
-0.13 (-0.99%)
At close: Aug 15, 2025, 9:42 AM
TTDKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.13 | 13.15 | 12.96 | 13.14 | 13.14 | -1.57% | 56,241 |
| Aug 13, 2025 | 13.28 | 13.46 | 13.28 | 13.35 | 13.35 | 0.83% | 426,100 |
| Aug 12, 2025 | 13.22 | 13.28 | 13.15 | 13.24 | 13.24 | 0.76% | 57,700 |
| Aug 11, 2025 | 13.08 | 13.27 | 13.08 | 13.14 | 13.14 | -0.23% | 130,114 |
| Aug 8, 2025 | 12.87 | 13.18 | 12.83 | 13.17 | 13.17 | 2.73% | 56,700 |
| Aug 7, 2025 | 12.50 | 12.87 | 12.47 | 12.82 | 12.82 | 3.81% | 64,900 |
| Aug 6, 2025 | 12.25 | 12.36 | 12.25 | 12.35 | 12.35 | 0.41% | 59,200 |
| Aug 5, 2025 | 12.25 | 12.38 | 12.25 | 12.30 | 12.30 | 0.00% | 48,100 |
| Aug 4, 2025 | 11.69 | 12.30 | 11.69 | 12.30 | 12.30 | -5.38% | 58,800 |
| Aug 1, 2025 | 12.02 | 13.00 | 11.90 | 13.00 | 13.00 | 5.86% | 99,320 |
| Jul 31, 2025 | 12.44 | 12.44 | 12.14 | 12.28 | 12.28 | 0.82% | 92,812 |
| Jul 30, 2025 | 11.73 | 12.40 | 11.73 | 12.18 | 12.18 | 0.16% | 75,700 |
| Jul 29, 2025 | 12.20 | 12.24 | 12.12 | 12.16 | 12.16 | -1.38% | 43,100 |
| Jul 28, 2025 | 12.51 | 12.60 | 12.32 | 12.33 | 12.33 | -0.16% | 87,700 |
| Jul 25, 2025 | 11.80 | 12.52 | 11.80 | 12.35 | 12.35 | -1.20% | 100,037 |
| Jul 24, 2025 | 12.45 | 12.57 | 12.45 | 12.50 | 12.50 | 0.00% | 40,800 |
| Jul 23, 2025 | 12.01 | 12.58 | 12.01 | 12.50 | 12.50 | 7.11% | 107,900 |
| Jul 22, 2025 | 11.47 | 11.67 | 11.30 | 11.67 | 11.67 | 2.10% | 141,400 |
| Jul 21, 2025 | 11.40 | 11.60 | 11.26 | 11.43 | 11.43 | 1.15% | 60,900 |
| Jul 18, 2025 | 11.71 | 11.71 | 11.24 | 11.30 | 11.30 | -0.09% | 73,429 |