TDK Corporation (TTDKY)
OTCMKTS
· Delayed Price · Currency is USD
13.57
-0.15 (-1.09%)
Mar 9, 2026, 2:43 PM EST
TDK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.65 | 13.81 | 13.56 | 13.72 | 13.72 | - | 180,360 |
| Mar 5, 2026 | 14.06 | 14.09 | 13.51 | 13.72 | 13.72 | -2.42% | 594,814 |
| Mar 4, 2026 | 13.78 | 14.08 | 13.76 | 14.06 | 14.06 | 7.49% | 267,764 |
| Mar 3, 2026 | 12.76 | 13.67 | 12.51 | 13.08 | 13.08 | -11.46% | 279,762 |
| Mar 2, 2026 | 14.65 | 15.35 | 14.31 | 14.77 | 14.77 | -4.75% | 189,727 |
| Feb 27, 2026 | 15.40 | 15.60 | 15.37 | 15.51 | 15.51 | -0.19% | 190,530 |
| Feb 26, 2026 | 15.61 | 15.68 | 15.41 | 15.54 | 15.54 | - | 176,523 |
| Feb 25, 2026 | 15.70 | 15.75 | 15.40 | 15.54 | 15.54 | 0.52% | 605,358 |
| Feb 24, 2026 | 15.25 | 15.80 | 15.20 | 15.46 | 15.46 | 1.38% | 1,032,352 |
| Feb 23, 2026 | 15.75 | 15.75 | 15.20 | 15.25 | 15.25 | -0.52% | 197,905 |
| Feb 20, 2026 | 14.73 | 15.85 | 14.73 | 15.33 | 15.33 | 2.00% | 884,940 |
| Feb 19, 2026 | 14.47 | 15.50 | 14.47 | 15.03 | 15.03 | -4.05% | 1,555,918 |
| Feb 18, 2026 | 15.88 | 16.36 | 15.56 | 15.67 | 15.67 | 5.49% | 790,395 |
| Feb 17, 2026 | 15.49 | 15.49 | 14.40 | 14.85 | 14.85 | 0.88% | 485,471 |
| Feb 13, 2026 | 14.82 | 14.82 | 14.41 | 14.72 | 14.72 | 2.29% | 143,752 |
| Feb 12, 2026 | 15.05 | 15.19 | 14.00 | 14.39 | 14.39 | -5.14% | 748,570 |
| Feb 11, 2026 | 15.58 | 15.58 | 15.05 | 15.17 | 15.17 | 0.46% | 441,382 |
| Feb 10, 2026 | 15.08 | 15.29 | 15.03 | 15.10 | 15.10 | 1.59% | 191,000 |
| Feb 9, 2026 | 14.40 | 14.93 | 14.40 | 14.86 | 14.86 | 2.87% | 197,921 |
| Feb 6, 2026 | 14.10 | 14.59 | 14.10 | 14.45 | 14.45 | 4.41% | 150,448 |
| Feb 5, 2026 | 13.82 | 13.92 | 13.71 | 13.84 | 13.84 | 0.22% | 468,418 |
| Feb 4, 2026 | 13.19 | 14.00 | 13.19 | 13.81 | 13.81 | -1.15% | 168,147 |
| Feb 3, 2026 | 14.18 | 14.18 | 13.80 | 13.97 | 13.97 | -0.21% | 154,052 |
| Feb 2, 2026 | 13.55 | 14.14 | 13.45 | 14.00 | 14.00 | 9.37% | 175,558 |
| Jan 30, 2026 | 12.36 | 13.06 | 12.36 | 12.80 | 12.80 | 1.03% | 192,426 |
| Jan 29, 2026 | 12.20 | 12.74 | 12.16 | 12.67 | 12.67 | 0.40% | 227,705 |
| Jan 28, 2026 | 12.66 | 13.16 | 12.18 | 12.62 | 12.62 | 0.36% | 149,855 |
| Jan 27, 2026 | 12.09 | 12.63 | 12.09 | 12.58 | 12.58 | 1.58% | 143,878 |
| Jan 26, 2026 | 12.98 | 12.98 | 12.38 | 12.38 | 12.38 | -1.47% | 169,991 |
| Jan 23, 2026 | 12.53 | 12.61 | 12.15 | 12.57 | 12.57 | -1.14% | 136,512 |
| Jan 22, 2026 | 12.33 | 12.76 | 12.33 | 12.71 | 12.71 | 0.24% | 212,581 |
| Jan 21, 2026 | 12.02 | 12.78 | 12.02 | 12.68 | 12.68 | 3.43% | 235,160 |
| Jan 20, 2026 | 12.86 | 12.86 | 12.21 | 12.26 | 12.26 | -6.55% | 246,682 |
| Jan 16, 2026 | 13.10 | 13.16 | 13.03 | 13.12 | 13.12 | 2.18% | 160,881 |
| Jan 15, 2026 | 13.09 | 13.40 | 12.78 | 12.84 | 12.84 | 0.47% | 159,692 |
| Jan 14, 2026 | 12.37 | 13.37 | 12.37 | 12.78 | 12.78 | -3.77% | 121,026 |
| Jan 13, 2026 | 13.80 | 13.80 | 13.20 | 13.28 | 13.28 | -6.87% | 216,271 |
| Jan 12, 2026 | 13.37 | 14.29 | 13.37 | 14.26 | 14.26 | 1.06% | 117,572 |
| Jan 9, 2026 | 13.70 | 14.17 | 13.70 | 14.11 | 14.11 | 3.07% | 100,880 |
| Jan 8, 2026 | 13.75 | 13.90 | 13.57 | 13.69 | 13.69 | -1.93% | 115,096 |
| Jan 7, 2026 | 14.00 | 14.00 | 13.85 | 13.96 | 13.96 | -1.49% | 155,626 |
| Jan 6, 2026 | 14.30 | 14.30 | 13.78 | 14.17 | 14.17 | -2.27% | 152,985 |
| Jan 5, 2026 | 14.42 | 14.53 | 14.37 | 14.50 | 14.50 | 0.90% | 141,803 |
| Jan 2, 2026 | 14.31 | 14.46 | 14.24 | 14.37 | 14.37 | 1.91% | 128,912 |
| Dec 31, 2025 | 13.81 | 14.23 | 13.81 | 14.10 | 14.10 | -0.56% | 52,618 |
| Dec 30, 2025 | 13.64 | 14.29 | 13.64 | 14.18 | 14.18 | 0.35% | 128,674 |
| Dec 29, 2025 | 14.30 | 14.57 | 14.08 | 14.13 | 14.13 | -1.05% | 86,194 |
| Dec 26, 2025 | 14.30 | 14.34 | 14.19 | 14.28 | 14.28 | 0.71% | 90,228 |
| Dec 24, 2025 | 13.75 | 14.40 | 13.75 | 14.18 | 14.18 | -2.94% | 60,531 |
| Dec 23, 2025 | 13.98 | 14.65 | 13.98 | 14.61 | 14.61 | 2.89% | 155,613 |
| Dec 22, 2025 | 14.27 | 14.42 | 13.70 | 14.20 | 14.20 | -0.49% | 158,509 |
| Dec 19, 2025 | 14.39 | 14.39 | 13.51 | 14.27 | 14.27 | -0.90% | 105,335 |
| Dec 18, 2025 | 14.30 | 14.46 | 14.20 | 14.40 | 14.40 | 1.81% | 124,535 |
| Dec 17, 2025 | 14.41 | 14.61 | 14.08 | 14.14 | 14.14 | -2.76% | 86,082 |
| Dec 16, 2025 | 14.11 | 14.64 | 13.91 | 14.55 | 14.55 | 0.38% | 148,182 |
| Dec 15, 2025 | 14.01 | 14.60 | 14.01 | 14.49 | 14.49 | -1.70% | 136,864 |
| Dec 12, 2025 | 14.42 | 15.00 | 14.42 | 14.74 | 14.74 | -1.47% | 241,295 |
| Dec 11, 2025 | 14.08 | 15.00 | 14.08 | 14.96 | 14.96 | -2.41% | 84,736 |
| Dec 10, 2025 | 15.45 | 15.45 | 15.08 | 15.33 | 15.33 | -0.39% | 82,344 |
| Dec 9, 2025 | 15.41 | 15.90 | 15.34 | 15.39 | 15.39 | -1.28% | 107,405 |
| Dec 8, 2025 | 15.95 | 16.11 | 15.59 | 15.59 | 15.59 | -1.70% | 93,359 |
| Dec 5, 2025 | 15.91 | 15.95 | 15.77 | 15.86 | 15.86 | 0.13% | 66,620 |
| Dec 4, 2025 | 16.35 | 16.35 | 15.82 | 15.84 | 15.84 | 1.05% | 85,142 |
| Dec 3, 2025 | 16.00 | 16.00 | 15.41 | 15.68 | 15.68 | -2.94% | 140,483 |
| Dec 2, 2025 | 16.05 | 16.26 | 16.05 | 16.15 | 16.15 | 0.40% | 102,112 |
| Dec 1, 2025 | 16.58 | 16.58 | 16.00 | 16.09 | 16.09 | -2.28% | 282,490 |
| Nov 28, 2025 | 16.42 | 16.46 | 16.36 | 16.46 | 16.46 | 2.30% | 44,687 |
| Nov 26, 2025 | 16.20 | 16.20 | 15.90 | 16.09 | 16.09 | 0.69% | 80,922 |
| Nov 25, 2025 | 16.35 | 16.35 | 15.70 | 15.98 | 15.98 | 1.08% | 98,736 |
| Nov 24, 2025 | 16.20 | 16.20 | 15.61 | 15.81 | 15.81 | 1.35% | 179,094 |
| Nov 21, 2025 | 14.79 | 15.70 | 14.79 | 15.60 | 15.60 | 1.76% | 133,305 |
| Nov 20, 2025 | 16.44 | 16.44 | 15.29 | 15.33 | 15.33 | -1.74% | 195,934 |
| Nov 19, 2025 | 15.50 | 15.74 | 15.01 | 15.60 | 15.60 | 0.01% | 127,181 |
| Nov 18, 2025 | 15.75 | 16.05 | 15.47 | 15.60 | 15.60 | -2.02% | 113,746 |
| Nov 17, 2025 | 16.25 | 16.79 | 15.80 | 15.92 | 15.92 | -3.29% | 93,531 |
| Nov 14, 2025 | 16.07 | 16.59 | 15.75 | 16.46 | 16.46 | 2.32% | 92,606 |
| Nov 13, 2025 | 16.50 | 16.74 | 16.04 | 16.09 | 16.09 | -3.54% | 116,206 |
| Nov 12, 2025 | 16.87 | 16.87 | 16.64 | 16.68 | 16.68 | 3.99% | 81,974 |
| Nov 11, 2025 | 16.30 | 16.49 | 16.00 | 16.04 | 16.04 | -2.55% | 77,256 |
| Nov 10, 2025 | 16.29 | 16.88 | 16.22 | 16.46 | 16.46 | 0.80% | 157,663 |
| Nov 7, 2025 | 16.58 | 16.58 | 16.04 | 16.33 | 16.33 | -0.67% | 172,016 |
| Nov 6, 2025 | 17.28 | 17.28 | 16.38 | 16.44 | 16.44 | -2.03% | 102,167 |
| Nov 5, 2025 | 16.95 | 16.95 | 16.55 | 16.78 | 16.78 | 0.18% | 228,222 |
| Nov 4, 2025 | 16.90 | 16.93 | 16.75 | 16.75 | 16.75 | -7.05% | 126,330 |
| Nov 3, 2025 | 17.71 | 18.02 | 17.71 | 18.02 | 18.02 | 0.92% | 84,753 |
| Oct 31, 2025 | 17.61 | 18.05 | 17.40 | 17.86 | 17.86 | 6.01% | 233,617 |
| Oct 30, 2025 | 17.38 | 17.38 | 16.70 | 16.84 | 16.84 | -0.49% | 97,034 |
| Oct 29, 2025 | 17.67 | 17.67 | 16.86 | 16.93 | 16.93 | -6.90% | 184,561 |
| Oct 28, 2025 | 17.88 | 18.51 | 17.35 | 18.18 | 18.18 | 7.07% | 257,832 |
| Oct 27, 2025 | 16.88 | 16.98 | 16.88 | 16.98 | 16.98 | 1.62% | 289,082 |
| Oct 24, 2025 | 16.50 | 16.75 | 16.50 | 16.71 | 16.71 | 4.44% | 61,963 |
| Oct 23, 2025 | 15.91 | 16.01 | 15.90 | 16.00 | 16.00 | -0.74% | 58,028 |
| Oct 22, 2025 | 16.23 | 16.24 | 15.98 | 16.12 | 16.12 | -0.49% | 92,517 |
| Oct 21, 2025 | 16.44 | 16.52 | 16.16 | 16.20 | 16.20 | 0.50% | 94,730 |
| Oct 20, 2025 | 15.63 | 16.15 | 15.63 | 16.12 | 16.12 | 5.43% | 56,002 |
| Oct 17, 2025 | 15.12 | 15.31 | 15.12 | 15.29 | 15.29 | 2.00% | 84,154 |
| Oct 16, 2025 | 14.80 | 15.15 | 14.80 | 14.99 | 14.99 | 1.01% | 59,430 |
| Oct 15, 2025 | 14.64 | 14.94 | 14.64 | 14.84 | 14.84 | 4.51% | 51,387 |
| Oct 14, 2025 | 14.25 | 14.34 | 14.09 | 14.20 | 14.20 | 0.14% | 123,505 |
| Oct 13, 2025 | 14.22 | 14.35 | 13.88 | 14.18 | 14.18 | 2.90% | 81,753 |