TDK Corporation (TTDKY)
OTC: TTDKY
· Real-Time Price · USD
13.74
0.56 (4.25%)
At close: Sep 05, 2025, 3:58 PM
13.78
0.29%
After-hours: Sep 05, 2025, 03:57 PM EDT
TTDKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 13.17 | 13.29 | 13.16 | 13.29 | 13.29 | 2.15% | 79,900 |
| Aug 27, 2025 | 13.04 | 13.07 | 12.91 | 13.01 | 13.01 | 0.46% | 69,701 |
| Aug 26, 2025 | 13.06 | 13.06 | 12.89 | 12.95 | 12.95 | 2.05% | 61,342 |
| Aug 25, 2025 | 13.05 | 13.05 | 12.67 | 12.69 | 12.69 | -3.13% | 61,100 |
| Aug 22, 2025 | 13.32 | 13.32 | 12.94 | 13.10 | 13.10 | 1.47% | 60,600 |
| Aug 21, 2025 | 12.94 | 12.94 | 12.87 | 12.91 | 12.91 | -1.07% | 71,938 |
| Aug 20, 2025 | 12.56 | 13.05 | 12.56 | 13.05 | 13.05 | -0.76% | 43,428 |
| Aug 19, 2025 | 13.04 | 13.26 | 12.95 | 13.15 | 13.15 | 1.00% | 51,200 |
| Aug 18, 2025 | 13.11 | 13.11 | 12.98 | 13.02 | 13.02 | 0.00% | 61,200 |
| Aug 15, 2025 | 13.40 | 13.40 | 12.97 | 13.02 | 13.02 | -0.91% | 61,232 |
| 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 |