TDK Corporation (TTDKY)
OTCMKTS
· Delayed Price · Currency is USD
17.21
+0.17 (1.00%)
At close: Apr 28, 2026
TDK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17.15 | 17.29 | 16.86 | 17.21 | 17.21 | 1.00% | 122,330 |
| Apr 27, 2026 | 16.89 | 17.15 | 16.89 | 17.04 | 17.04 | 0.29% | 237,342 |
| Apr 24, 2026 | 16.76 | 17.00 | 16.76 | 16.99 | 16.99 | 2.66% | 76,480 |
| Apr 23, 2026 | 16.76 | 16.78 | 16.35 | 16.55 | 16.55 | -2.76% | 129,417 |
| Apr 22, 2026 | 17.00 | 17.05 | 16.87 | 17.02 | 17.02 | 7.45% | 247,258 |
| Apr 21, 2026 | 16.12 | 16.12 | 15.81 | 15.84 | 15.84 | -1.46% | 128,399 |
| Apr 20, 2026 | 16.52 | 16.61 | 15.96 | 16.08 | 16.08 | -2.75% | 202,925 |
| Apr 17, 2026 | 16.08 | 16.93 | 16.08 | 16.53 | 16.53 | 4.89% | 2,172,219 |
| Apr 16, 2026 | 15.81 | 15.95 | 15.47 | 15.76 | 15.76 | 10.13% | 373,029 |
| Apr 15, 2026 | 13.98 | 14.64 | 13.98 | 14.31 | 14.31 | -2.29% | 1,253,568 |
| Apr 14, 2026 | 14.69 | 14.69 | 13.74 | 14.65 | 14.65 | 0.24% | 108,069 |
| Apr 13, 2026 | 14.70 | 14.70 | 14.21 | 14.61 | 14.61 | -0.48% | 131,612 |
| Apr 10, 2026 | 14.30 | 14.72 | 13.94 | 14.68 | 14.68 | 3.75% | 84,123 |
| Apr 9, 2026 | 13.97 | 14.22 | 13.92 | 14.15 | 14.15 | 0.43% | 171,207 |
| Apr 8, 2026 | 13.50 | 14.23 | 13.50 | 14.09 | 14.09 | 7.07% | 118,183 |
| Apr 7, 2026 | 13.52 | 13.52 | 12.79 | 13.16 | 13.16 | 2.57% | 446,955 |
| Apr 6, 2026 | 12.84 | 12.92 | 12.46 | 12.83 | 12.83 | 2.39% | 248,154 |
| Apr 2, 2026 | 12.50 | 12.62 | 12.14 | 12.53 | 12.53 | -5.43% | 231,111 |
| Apr 1, 2026 | 12.92 | 13.36 | 12.56 | 13.25 | 13.25 | 2.46% | 206,167 |
| Mar 31, 2026 | 11.92 | 12.96 | 11.92 | 12.93 | 12.93 | 4.37% | 297,071 |
| Mar 30, 2026 | 12.04 | 12.95 | 12.04 | 12.39 | 12.39 | -2.51% | 174,992 |
| Mar 27, 2026 | 12.89 | 12.93 | 12.69 | 12.71 | 12.71 | -1.79% | 206,280 |
| Mar 26, 2026 | 13.07 | 13.25 | 12.90 | 12.94 | 12.94 | -2.27% | 141,237 |
| Mar 25, 2026 | 12.64 | 13.29 | 12.64 | 13.24 | 13.24 | 2.16% | 200,415 |
| Mar 24, 2026 | 13.34 | 13.34 | 12.90 | 12.96 | 12.96 | -3.93% | 225,406 |
| Mar 23, 2026 | 12.77 | 13.59 | 12.77 | 13.49 | 13.49 | 5.06% | 239,202 |
| Mar 20, 2026 | 13.65 | 13.65 | 12.76 | 12.84 | 12.84 | -4.29% | 175,805 |
| Mar 19, 2026 | 13.64 | 13.64 | 13.15 | 13.42 | 13.42 | 0.26% | 167,039 |
| Mar 18, 2026 | 13.49 | 13.54 | 13.29 | 13.38 | 13.38 | -0.74% | 190,966 |
| Mar 17, 2026 | 13.00 | 13.56 | 13.00 | 13.48 | 13.48 | 1.58% | 189,025 |
| Mar 16, 2026 | 12.80 | 13.35 | 12.80 | 13.27 | 13.27 | -0.52% | 260,282 |
| Mar 13, 2026 | 13.64 | 13.72 | 13.30 | 13.34 | 13.34 | -1.26% | 258,031 |
| Mar 12, 2026 | 13.41 | 13.67 | 13.41 | 13.51 | 13.51 | -0.44% | 195,642 |
| Mar 11, 2026 | 13.88 | 13.93 | 13.22 | 13.57 | 13.57 | -4.37% | 177,437 |
| Mar 10, 2026 | 14.76 | 14.76 | 13.66 | 14.19 | 14.19 | 2.45% | 267,467 |
| Mar 9, 2026 | 13.80 | 13.92 | 13.40 | 13.85 | 13.85 | 0.95% | 186,657 |
| 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 |