TDK Corporation (FRA:TDK)
Germany
· Delayed Price · Currency is EUR 13.32
-0.21 (-1.55%)
Last updated: Dec 5, 2025, 10:42 AM CET
TDK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.39 | 13.39 | 13.32 | 13.32 | - | -1.55% | 4,400 |
| Dec 4, 2025 | 13.54 | 13.54 | 13.53 | 13.53 | 13.53 | 1.69% | 210 |
| Dec 3, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.42% | - |
| Dec 2, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.04% | - |
| Dec 1, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -2.54% | - |
| Nov 28, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.07% | - |
| Nov 27, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 3.13% | - |
| Nov 26, 2025 | 13.60 | 13.60 | 13.57 | 13.57 | 13.57 | 0.71% | 207 |
| Nov 25, 2025 | 13.53 | 13.74 | 13.47 | 13.47 | 13.47 | - | 304 |
| Nov 24, 2025 | 13.18 | 13.47 | 13.06 | 13.47 | 13.47 | 1.93% | 6,900 |
| Nov 21, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -2.69% | - |
| Nov 20, 2025 | 13.68 | 13.68 | 13.58 | 13.58 | 13.58 | 2.80% | 400 |
| Nov 19, 2025 | 13.14 | 13.21 | 13.14 | 13.21 | 13.21 | -2.33% | 550 |
| Nov 18, 2025 | 13.41 | 13.53 | 13.41 | 13.53 | 13.53 | -2.52% | 607 |
| Nov 17, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.96% | - |
| Nov 14, 2025 | 14.04 | 14.04 | 14.01 | 14.01 | 14.01 | 0.04% | 52 |
| Nov 13, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.36% | 1,000 |
| Nov 12, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 2.52% | - |
| Nov 11, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -2.14% | - |
| Nov 10, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -1.13% | - |
| Nov 7, 2025 | 13.99 | 14.17 | 13.99 | 14.17 | 14.17 | -1.80% | 350 |
| Nov 6, 2025 | 14.35 | 14.55 | 14.35 | 14.43 | 14.43 | 1.58% | 349 |
| Nov 5, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -2.03% | - |
| Nov 4, 2025 | 14.51 | 14.51 | 14.50 | 14.50 | 14.50 | -7.91% | 1,590 |
| Nov 3, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 8.06% | 25 |
| Oct 31, 2025 | 15.20 | 15.20 | 14.57 | 14.57 | 14.57 | 2.28% | 657 |
| Oct 30, 2025 | 14.35 | 14.35 | 14.25 | 14.25 | 14.25 | -2.93% | 630 |
| Oct 29, 2025 | 14.58 | 14.68 | 14.58 | 14.68 | 14.68 | -1.11% | 250 |
| Oct 28, 2025 | 14.65 | 14.84 | 14.65 | 14.84 | 14.84 | 0.61% | 5,000 |
| Oct 27, 2025 | 14.66 | 14.75 | 14.66 | 14.75 | 14.75 | 4.02% | 1,000 |
| Oct 24, 2025 | 14.04 | 14.18 | 13.96 | 14.18 | 14.18 | 5.04% | 417 |
| Oct 23, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | -4.05% | 390 |
| Oct 22, 2025 | 14.05 | 14.07 | 14.01 | 14.07 | 14.07 | 1.33% | 7,000 |
| Oct 21, 2025 | 13.66 | 13.89 | 13.66 | 13.89 | 13.89 | 3.77% | 30 |
| Oct 20, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 3.68% | - |
| Oct 17, 2025 | 12.74 | 13.01 | 12.74 | 12.91 | 12.91 | -0.15% | 1,475 |
| Oct 16, 2025 | 12.82 | 12.93 | 12.82 | 12.93 | 12.93 | 2.99% | 100 |
| Oct 15, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 4.45% | - |
| Oct 14, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -1.40% | - |
| Oct 13, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.61% | - |
| Oct 10, 2025 | 12.43 | 12.43 | 12.26 | 12.26 | 12.26 | -3.99% | 1,000 |
| Oct 9, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.63% | - |
| Oct 8, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -1.05% | - |
| Oct 7, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -2.10% | - |
| Oct 6, 2025 | 12.95 | 13.10 | 12.95 | 13.10 | 13.10 | 3.80% | 500 |
| Oct 3, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 1.45% | - |
| Oct 2, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 2.60% | - |
| Oct 1, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.86% | - |
| Sep 30, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 2.64% | - |
| Sep 29, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -1.37% | - |
| Sep 26, 2025 | 12.09 | 12.09 | 12.08 | 12.08 | 11.99 | 0.37% | 1,600 |
| Sep 25, 2025 | 12.18 | 12.19 | 12.04 | 12.04 | 11.94 | -0.62% | 700 |
| Sep 24, 2025 | 12.06 | 12.11 | 12.06 | 12.11 | 12.02 | -2.18% | 50 |
| Sep 23, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.29 | -0.04% | - |
| Sep 22, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.29 | 3.94% | - |
| Sep 19, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.82 | -3.01% | - |
| Sep 18, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.19 | 4.11% | 275 |
| Sep 17, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.71 | 3.55% | 500 |
| Sep 16, 2025 | 11.56 | 11.56 | 11.40 | 11.40 | 11.31 | 0.84% | 500 |
| Sep 15, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.21 | -0.53% | - |
| Sep 12, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.27 | -0.13% | - |
| Sep 11, 2025 | 11.46 | 11.46 | 11.38 | 11.38 | 11.29 | -1.22% | 50 |
| Sep 10, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.43 | 0.66% | - |
| Sep 9, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.35 | -3.66% | - |
| Sep 8, 2025 | 11.93 | 11.93 | 11.88 | 11.88 | 11.78 | 2.02% | 100 |
| Sep 5, 2025 | 11.59 | 11.64 | 11.59 | 11.64 | 11.55 | 5.01% | 300 |
| Sep 4, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.00 | 2.07% | - |
| Sep 3, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.78 | 0.09% | - |
| Sep 2, 2025 | 10.98 | 10.98 | 10.85 | 10.85 | 10.77 | -1.50% | 750 |
| Sep 1, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 10.93 | -1.21% | - |
| Aug 29, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.07 | -0.49% | - |
| Aug 28, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.12 | 0.95% | - |
| Aug 27, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.02 | 0.73% | - |
| Aug 26, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 10.94 | 1.71% | - |
| Aug 25, 2025 | 10.88 | 10.88 | 10.84 | 10.84 | 10.75 | -1.81% | 250 |
| Aug 22, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 10.95 | -1.08% | - |
| Aug 21, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.07 | -0.04% | - |
| Aug 20, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.08 | -2.28% | - |
| Aug 19, 2025 | 11.29 | 11.46 | 11.29 | 11.42 | 11.33 | 3.54% | 1,440 |
| Aug 18, 2025 | 11.08 | 11.08 | 11.03 | 11.03 | 10.95 | -0.09% | 100 |
| Aug 15, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 10.96 | -0.54% | - |
| Aug 14, 2025 | 11.14 | 11.14 | 11.10 | 11.10 | 11.02 | -2.46% | 100 |
| Aug 13, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.29 | 2.52% | - |
| Aug 12, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.02 | 1.60% | - |
| Aug 11, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.84 | -0.18% | - |
| Aug 8, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.86 | 0.88% | 600 |
| Aug 7, 2025 | 10.68 | 10.85 | 10.68 | 10.85 | 10.77 | 2.94% | 600 |
| Aug 6, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.46 | -0.75% | - |
| Aug 5, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.54 | 2.61% | - |
| Aug 4, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.27 | 0.49% | - |
| Aug 1, 2025 | 10.82 | 10.82 | 10.30 | 10.30 | 10.22 | -3.10% | 500 |
| Jul 31, 2025 | 10.68 | 10.73 | 10.63 | 10.63 | 10.55 | 1.67% | 1,300 |
| Jul 30, 2025 | 10.46 | 10.64 | 10.46 | 10.46 | 10.38 | -0.05% | 140 |
| Jul 29, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.38 | -0.10% | - |
| Jul 28, 2025 | 10.37 | 10.47 | 10.37 | 10.47 | 10.39 | 0.43% | 60 |
| Jul 25, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.35 | -1.42% | - |
| Jul 24, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.49 | 0.91% | - |
| Jul 23, 2025 | 10.41 | 10.48 | 10.41 | 10.48 | 10.40 | 10.85% | 375 |
| Jul 22, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.38 | -1.42% | - |
| Jul 21, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.52 | -0.06% | - |