TDK Corporation (TTDKY)
OTC: TTDKY
· Real-Time Price · USD
14.30
-0.06 (-0.42%)
At close: Sep 26, 2025, 3:58 PM
14.30
0.00%
After-hours: Sep 26, 2025, 03:18 PM EDT
TTDKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.27 | 14.34 | 14.22 | 14.30 | 14.30 | -0.42% | 44,292 |
| Sep 25, 2025 | 13.84 | 14.42 | 13.84 | 14.36 | 14.36 | -0.49% | 67,648 |
| Sep 24, 2025 | 14.90 | 15.00 | 14.35 | 14.43 | 14.43 | -2.50% | 55,842 |
| Sep 23, 2025 | 14.90 | 14.92 | 14.74 | 14.80 | 14.80 | -0.47% | 56,801 |
| Sep 22, 2025 | 14.87 | 14.93 | 14.76 | 14.87 | 14.87 | 3.84% | 45,800 |
| Sep 19, 2025 | 14.21 | 14.35 | 14.19 | 14.32 | 14.32 | -3.76% | 81,947 |
| Sep 18, 2025 | 14.15 | 14.93 | 14.15 | 14.88 | 14.88 | 3.84% | 71,935 |
| Sep 17, 2025 | 14.46 | 14.66 | 14.23 | 14.33 | 14.33 | 3.69% | 72,600 |
| Sep 16, 2025 | 13.78 | 13.82 | 13.76 | 13.82 | 13.82 | 1.84% | 42,631 |
| Sep 15, 2025 | 13.93 | 13.93 | 13.50 | 13.57 | 13.57 | 0.97% | 62,132 |
| Sep 12, 2025 | 13.40 | 13.49 | 13.38 | 13.44 | 13.44 | -1.90% | 38,100 |
| Sep 11, 2025 | 13.68 | 13.74 | 13.68 | 13.70 | 13.70 | -0.29% | 33,700 |
| Sep 10, 2025 | 13.81 | 13.81 | 13.71 | 13.74 | 13.74 | 0.81% | 232,226 |
| Sep 9, 2025 | 13.61 | 13.76 | 13.48 | 13.63 | 13.63 | -4.55% | 82,100 |
| Sep 8, 2025 | 13.84 | 14.32 | 13.84 | 14.28 | 14.28 | 3.63% | 80,000 |
| Sep 5, 2025 | 13.35 | 13.93 | 13.35 | 13.78 | 13.78 | 4.55% | 45,200 |
| Sep 4, 2025 | 12.70 | 13.18 | 12.70 | 13.18 | 13.18 | 2.01% | 55,412 |
| Sep 3, 2025 | 13.06 | 13.18 | 12.86 | 12.92 | 12.92 | 0.86% | 71,800 |
| Sep 2, 2025 | 12.50 | 13.00 | 12.50 | 12.81 | 12.81 | -0.70% | 107,700 |
| Aug 29, 2025 | 13.11 | 13.11 | 12.88 | 12.90 | 12.90 | -2.93% | 49,400 |