TDK Corporation (TTDKY)
OTCMKTS
· Delayed Price · Currency is USD
15.86
+0.02 (0.13%)
At close: Dec 5, 2025
TDK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 14.88 | 14.88 | 13.71 | 13.78 | 13.78 | -8.44% | 68,895 |
| Oct 9, 2025 | 15.00 | 15.36 | 14.97 | 15.05 | 15.05 | 0.01% | 66,037 |
| Oct 8, 2025 | 14.85 | 15.20 | 14.85 | 15.05 | 15.05 | 0.23% | 96,243 |
| Oct 7, 2025 | 15.50 | 15.50 | 14.99 | 15.02 | 15.02 | -3.69% | 42,540 |
| Oct 6, 2025 | 15.19 | 15.60 | 14.67 | 15.59 | 15.59 | 2.69% | 51,717 |
| Oct 3, 2025 | 15.02 | 15.21 | 15.02 | 15.18 | 15.18 | 2.86% | 65,414 |
| Oct 2, 2025 | 15.00 | 15.00 | 14.61 | 14.76 | 14.76 | 1.23% | 47,876 |
| Oct 1, 2025 | 14.65 | 14.77 | 14.54 | 14.58 | 14.58 | 0.55% | 65,679 |
| Sep 30, 2025 | 14.11 | 14.50 | 13.96 | 14.50 | 14.50 | 0.90% | 105,719 |
| Sep 29, 2025 | 13.65 | 14.42 | 13.65 | 14.37 | 14.37 | 0.49% | 36,173 |
| 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% | 45,770 |
| 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% | 72,624 |
| 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% | 38,076 |
| Sep 11, 2025 | 13.68 | 13.74 | 13.68 | 13.70 | 13.70 | -0.29% | 33,694 |
| 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% | 82,075 |
| Sep 8, 2025 | 13.84 | 14.32 | 13.84 | 14.28 | 14.28 | 3.63% | 79,997 |
| Sep 5, 2025 | 13.35 | 13.93 | 13.35 | 13.78 | 13.78 | 4.55% | 45,162 |
| 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% | 71,753 |
| Sep 2, 2025 | 12.50 | 13.00 | 12.50 | 12.81 | 12.81 | -0.70% | 107,662 |
| Aug 29, 2025 | 13.11 | 13.11 | 12.88 | 12.90 | 12.90 | -2.93% | 49,380 |
| Aug 28, 2025 | 13.17 | 13.29 | 13.16 | 13.29 | 13.29 | 2.15% | 79,899 |
| 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% | 61,050 |
| Aug 22, 2025 | 13.32 | 13.32 | 12.94 | 13.10 | 13.10 | 1.47% | 60,551 |
| 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% | 51,155 |
| Aug 18, 2025 | 13.11 | 13.11 | 12.98 | 13.02 | 13.02 | - | 61,158 |
| 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% | 426,093 |
| Aug 12, 2025 | 13.22 | 13.28 | 13.15 | 13.24 | 13.24 | 0.79% | 57,693 |
| Aug 11, 2025 | 13.08 | 13.27 | 13.08 | 13.14 | 13.14 | -0.26% | 130,114 |
| Aug 8, 2025 | 12.87 | 13.18 | 12.83 | 13.17 | 13.17 | 2.73% | 56,693 |
| Aug 7, 2025 | 12.50 | 12.87 | 12.47 | 12.82 | 12.82 | 3.83% | 64,857 |
| Aug 6, 2025 | 12.25 | 12.36 | 12.25 | 12.35 | 12.35 | 0.38% | 59,173 |
| Aug 5, 2025 | 12.25 | 12.38 | 12.25 | 12.30 | 12.30 | - | 48,083 |
| Aug 4, 2025 | 11.69 | 12.30 | 11.69 | 12.30 | 12.30 | -5.38% | 58,770 |
| Aug 1, 2025 | 12.02 | 13.00 | 11.90 | 13.00 | 13.00 | 5.86% | 99,320 |
| Jul 31, 2025 | 12.44 | 12.44 | 12.14 | 12.28 | 12.28 | 0.82% | 92,812 |
| Jul 30, 2025 | 11.73 | 12.40 | 11.73 | 12.18 | 12.18 | 0.16% | 75,677 |
| Jul 29, 2025 | 12.20 | 12.24 | 12.12 | 12.16 | 12.16 | -1.38% | 43,070 |
| Jul 28, 2025 | 12.51 | 12.60 | 12.32 | 12.33 | 12.33 | -0.16% | 87,652 |
| Jul 25, 2025 | 11.80 | 12.52 | 11.80 | 12.35 | 12.35 | -1.20% | 100,037 |
| Jul 24, 2025 | 12.45 | 12.57 | 12.45 | 12.50 | 12.50 | 0.04% | 40,791 |
| Jul 23, 2025 | 12.01 | 12.58 | 12.01 | 12.50 | 12.50 | 7.07% | 107,856 |
| Jul 22, 2025 | 11.47 | 11.67 | 11.30 | 11.67 | 11.67 | 2.10% | 141,376 |
| Jul 21, 2025 | 11.40 | 11.60 | 11.26 | 11.43 | 11.43 | 1.15% | 60,885 |
| Jul 18, 2025 | 11.71 | 11.71 | 11.24 | 11.30 | 11.30 | -0.09% | 73,429 |
| Jul 17, 2025 | 11.14 | 11.40 | 11.14 | 11.31 | 11.31 | 1.07% | 192,937 |