TDK Corporation (TTDKF)
OTCMKTS
· Delayed Price · Currency is USD
16.86
-0.89 (-5.04%)
At close: Apr 28, 2026
TDK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17.22 | 17.22 | 15.73 | 16.86 | 16.86 | -5.04% | 2,797 |
| Apr 27, 2026 | 17.32 | 17.75 | 15.95 | 17.75 | 17.75 | 7.81% | 7,302 |
| Apr 24, 2026 | 16.46 | 17.11 | 16.46 | 16.46 | 16.46 | 0.02% | 2,348 |
| Apr 23, 2026 | 17.32 | 17.32 | 15.94 | 16.46 | 16.46 | -6.53% | 6,862 |
| Apr 22, 2026 | 17.61 | 17.61 | 16.29 | 17.61 | 17.61 | 13.39% | 4,529 |
| Apr 21, 2026 | 16.18 | 17.00 | 15.53 | 15.53 | 15.53 | -6.61% | 10,904 |
| Apr 20, 2026 | 15.37 | 16.63 | 15.37 | 16.63 | 16.63 | 0.16% | 1,850 |
| Apr 17, 2026 | 16.00 | 17.02 | 16.00 | 16.60 | 16.60 | 7.61% | 825,871 |
| Apr 16, 2026 | 14.66 | 15.82 | 14.66 | 15.43 | 15.43 | 1.30% | 1,396 |
| Apr 15, 2026 | 14.98 | 15.23 | 14.15 | 15.23 | 15.23 | 6.55% | 2,466 |
| Apr 14, 2026 | 13.14 | 15.01 | 13.14 | 14.30 | 14.30 | 9.13% | 2,555 |
| Apr 13, 2026 | 14.86 | 14.86 | 13.10 | 13.10 | 13.10 | -6.03% | 8,263 |
| Apr 10, 2026 | 15.11 | 15.11 | 13.94 | 13.94 | 13.94 | 4.29% | 7,637 |
| Apr 9, 2026 | 13.95 | 13.95 | 13.31 | 13.37 | 13.37 | -3.95% | 2,376 |
| Apr 8, 2026 | 13.69 | 14.82 | 13.69 | 13.92 | 13.91 | 11.41% | 3,842 |
| Apr 7, 2026 | 12.49 | 13.61 | 12.49 | 12.49 | 12.49 | 2.38% | 1,763 |
| Apr 6, 2026 | 11.90 | 13.10 | 11.90 | 12.20 | 12.20 | 5.03% | 12,132 |
| Apr 2, 2026 | 12.21 | 12.80 | 11.62 | 11.62 | 11.62 | -8.82% | 2,601 |
| Apr 1, 2026 | 13.27 | 13.75 | 12.74 | 12.74 | 12.74 | 5.81% | 3,796 |
| Mar 31, 2026 | 12.04 | 13.15 | 12.04 | 12.04 | 12.04 | 0.75% | 2,451 |
| Mar 30, 2026 | 11.95 | 13.15 | 11.65 | 11.95 | 11.95 | -2.77% | 3,710 |
| Mar 27, 2026 | 12.23 | 13.16 | 12.23 | 12.29 | 12.29 | -9.30% | 1,703 |
| Mar 26, 2026 | 11.95 | 14.16 | 11.95 | 13.55 | 13.55 | 6.16% | 4,226 |
| Mar 25, 2026 | 12.48 | 13.86 | 12.48 | 12.76 | 12.76 | 2.94% | 10,114 |
| Mar 24, 2026 | 12.70 | 13.62 | 12.40 | 12.40 | 12.40 | -9.36% | 2,584 |
| Mar 23, 2026 | 12.28 | 13.68 | 12.28 | 13.68 | 13.68 | 7.89% | 4,190 |
| Mar 20, 2026 | 13.97 | 13.97 | 12.68 | 12.68 | 12.68 | -1.38% | 2,355 |
| Mar 19, 2026 | 14.29 | 14.29 | 12.86 | 12.86 | 12.86 | -1.43% | 56,732 |
| Mar 18, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -7.82% | 879 |
| Mar 17, 2026 | 12.75 | 14.15 | 12.44 | 14.15 | 14.15 | 3.01% | 2,229 |
| Mar 16, 2026 | 13.74 | 13.74 | 12.73 | 13.74 | 13.74 | 7.06% | 25,997 |
| Mar 13, 2026 | 14.12 | 14.12 | 12.40 | 12.83 | 12.83 | -10.43% | 4,305 |
| Mar 12, 2026 | 14.32 | 14.32 | 13.05 | 14.32 | 14.32 | 7.26% | 1,615 |
| Mar 11, 2026 | 13.31 | 14.42 | 13.31 | 13.35 | 13.35 | -6.43% | 2,164 |
| Mar 10, 2026 | 14.30 | 14.30 | 13.26 | 14.27 | 14.27 | 1.54% | 22,655 |
| Mar 9, 2026 | 13.89 | 14.06 | 12.77 | 14.06 | 14.06 | -0.87% | 1,420 |
| Mar 6, 2026 | 12.69 | 14.18 | 12.69 | 14.18 | 14.18 | 1.04% | 2,429 |
| Mar 5, 2026 | 14.04 | 14.04 | 13.09 | 14.03 | 14.03 | 6.35% | 4,584 |
| Mar 4, 2026 | 12.72 | 13.90 | 12.72 | 13.20 | 13.20 | 0.96% | 1,971 |
| Mar 3, 2026 | 14.00 | 14.78 | 12.49 | 13.07 | 13.07 | -11.32% | 24,623 |
| Mar 2, 2026 | 14.68 | 14.74 | 14.00 | 14.74 | 14.74 | -4.83% | 10,752 |
| Feb 27, 2026 | 14.38 | 15.54 | 14.38 | 15.49 | 15.49 | 3.77% | 2,935 |
| Feb 26, 2026 | 15.63 | 15.63 | 14.93 | 14.93 | 14.93 | -3.01% | 21,546 |
| Feb 25, 2026 | 14.84 | 15.63 | 14.33 | 15.39 | 15.39 | -0.56% | 14,778 |
| Feb 24, 2026 | 15.55 | 15.55 | 14.31 | 15.48 | 15.48 | 0.69% | 9,630 |
| Feb 23, 2026 | 14.26 | 15.56 | 14.26 | 15.37 | 15.37 | 2.95% | 7,139 |
| Feb 20, 2026 | 14.30 | 15.43 | 14.30 | 14.93 | 14.93 | 1.77% | 824,056 |
| Feb 19, 2026 | 15.56 | 15.60 | 14.54 | 14.67 | 14.67 | -3.74% | 3,246 |
| Feb 18, 2026 | 15.66 | 15.96 | 15.24 | 15.24 | 15.24 | 7.16% | 441,923 |
| Feb 17, 2026 | 15.06 | 15.06 | 14.00 | 14.22 | 14.22 | -1.85% | 12,646 |
| Feb 13, 2026 | 14.58 | 14.77 | 14.21 | 14.49 | 14.49 | -1.37% | 5,039 |
| Feb 12, 2026 | 15.43 | 15.43 | 13.76 | 14.69 | 14.69 | -4.24% | 28,118 |
| Feb 11, 2026 | 15.26 | 15.34 | 14.41 | 15.34 | 15.34 | 1.29% | 2,718 |
| Feb 10, 2026 | 15.03 | 15.19 | 14.91 | 15.15 | 15.15 | 2.18% | 5,933 |
| Feb 9, 2026 | 15.00 | 15.06 | 13.34 | 14.83 | 14.82 | 1.17% | 4,578 |
| Feb 6, 2026 | 14.44 | 14.71 | 13.39 | 14.65 | 14.65 | 6.30% | 7,740 |
| Feb 5, 2026 | 12.08 | 13.87 | 12.08 | 13.79 | 13.79 | -0.56% | 9,724 |
| Feb 4, 2026 | 12.91 | 14.39 | 12.91 | 13.86 | 13.86 | -0.51% | 12,561 |
| Feb 3, 2026 | 14.85 | 15.12 | 12.82 | 13.94 | 13.94 | 4.70% | 9,207 |
| Feb 2, 2026 | 12.14 | 13.93 | 12.14 | 13.31 | 13.31 | 3.43% | 8,976 |
| Jan 30, 2026 | 11.28 | 13.24 | 11.28 | 12.87 | 12.87 | -0.09% | 12,859 |
| Jan 29, 2026 | 13.31 | 13.50 | 12.40 | 12.88 | 12.88 | 3.45% | 12,964 |
| Jan 28, 2026 | 13.51 | 13.51 | 12.44 | 12.45 | 12.45 | -6.39% | 9,292 |
| Jan 27, 2026 | 12.48 | 13.52 | 12.48 | 13.30 | 13.30 | 4.96% | 11,698 |
| Jan 26, 2026 | 13.55 | 13.55 | 12.40 | 12.67 | 12.67 | 0.69% | 8,241 |
| Jan 23, 2026 | 12.28 | 13.45 | 12.28 | 12.59 | 12.59 | -6.64% | 24,231 |
| Jan 22, 2026 | 12.66 | 13.48 | 12.65 | 13.48 | 13.48 | 6.85% | 10,262 |
| Jan 21, 2026 | 12.48 | 13.48 | 12.48 | 12.62 | 12.62 | 2.65% | 10,909 |
| Jan 20, 2026 | 13.20 | 13.20 | 11.06 | 12.29 | 12.29 | -12.84% | 24,136 |
| Jan 16, 2026 | 13.21 | 14.10 | 11.57 | 14.10 | 14.10 | 7.63% | 5,385 |
| Jan 15, 2026 | 13.82 | 13.91 | 12.80 | 13.10 | 13.10 | 3.07% | 6,040 |
| Jan 14, 2026 | 13.03 | 13.34 | 12.71 | 12.71 | 12.71 | -2.10% | 3,790 |
| Jan 13, 2026 | 14.01 | 14.01 | 12.98 | 12.98 | 12.98 | -1.50% | 6,392 |
| Jan 12, 2026 | 12.37 | 14.21 | 12.37 | 13.18 | 13.18 | -9.78% | 5,057 |
| Jan 9, 2026 | 14.56 | 14.61 | 13.83 | 14.61 | 14.61 | 1.85% | 8,006 |
| Jan 8, 2026 | 14.03 | 14.55 | 12.48 | 14.34 | 14.34 | 2.59% | 5,578 |
| Jan 7, 2026 | 12.78 | 14.52 | 12.78 | 13.98 | 13.98 | -6.43% | 9,240 |
| Jan 6, 2026 | 14.50 | 15.15 | 13.27 | 14.94 | 14.94 | 3.61% | 7,056 |
| Jan 5, 2026 | 14.92 | 15.20 | 13.48 | 14.42 | 14.42 | 1.92% | 5,020 |
| Jan 2, 2026 | 12.48 | 14.93 | 12.48 | 14.15 | 14.15 | -6.65% | 6,648 |
| Dec 31, 2025 | 13.07 | 15.45 | 13.07 | 15.16 | 15.16 | 7.34% | 10,196 |
| Dec 30, 2025 | 13.10 | 15.55 | 13.10 | 14.12 | 14.12 | -4.14% | 7,263 |
| Dec 29, 2025 | 14.65 | 14.73 | 14.05 | 14.73 | 14.73 | -0.87% | 2,680 |
| Dec 26, 2025 | 14.80 | 15.60 | 14.17 | 14.86 | 14.86 | 14.61% | 9,758 |
| Dec 24, 2025 | 12.97 | 14.60 | 12.97 | 12.97 | 12.97 | -10.27% | 3,129 |
| Dec 23, 2025 | 14.65 | 14.65 | 14.44 | 14.45 | 14.45 | 2.19% | 6,344 |
| Dec 22, 2025 | 14.72 | 15.00 | 13.28 | 14.14 | 14.14 | 2.02% | 8,024 |
| Dec 19, 2025 | 14.74 | 14.74 | 12.89 | 13.86 | 13.86 | -5.33% | 7,040 |
| Dec 18, 2025 | 14.81 | 15.08 | 14.33 | 14.64 | 14.64 | -0.54% | 7,244 |
| Dec 17, 2025 | 13.39 | 15.01 | 13.39 | 14.72 | 14.72 | 3.66% | 8,629 |
| Dec 16, 2025 | 14.03 | 14.95 | 13.32 | 14.20 | 14.20 | -7.23% | 7,698 |
| Dec 15, 2025 | 13.31 | 15.35 | 13.31 | 15.31 | 15.31 | -2.50% | 11,332 |
| Dec 12, 2025 | 15.00 | 15.70 | 14.72 | 15.70 | 15.70 | 5.34% | 4,131 |
| Dec 11, 2025 | 15.45 | 15.45 | 13.43 | 14.90 | 14.90 | -1.38% | 3,189 |
| Dec 10, 2025 | 15.82 | 15.82 | 15.00 | 15.11 | 15.11 | -4.55% | 4,970 |
| Dec 9, 2025 | 14.06 | 15.85 | 14.06 | 15.83 | 15.83 | -0.26% | 6,682 |
| Dec 8, 2025 | 14.48 | 16.72 | 14.48 | 15.87 | 15.87 | 0.94% | 7,989 |
| Dec 5, 2025 | 15.39 | 16.56 | 15.39 | 15.73 | 15.73 | -5.04% | 13,740 |
| Dec 4, 2025 | 16.04 | 16.91 | 15.31 | 16.56 | 16.56 | - | 4,193 |
| Dec 3, 2025 | 15.39 | 16.91 | 15.39 | 16.56 | 16.56 | 7.18% | 30,778 |