TDK Corporation TTDKY
14.34 USD -0.31 (-2.12%)
Regular-session close
14.16 Day range 14.68
11.92 52-week range 26.73
- YTD
- +1.70%
- 1 year
- -10.88%
TTDKY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 14.68 | 14.68 | 14.16 | 14.32 | -0.33 | -2.25% | 39,509 |
| Nov 12, 2026 | 14.65 | 14.82 | 14.27 | 14.65 | -0.40 | -2.66% | 400,000 |
| Nov 11, 2026 | 15.03 | 15.50 | 14.75 | 15.05 | +0.97 | +6.89% | 410,200 |
| Nov 10, 2026 | 14.34 | 14.47 | 14.03 | 14.08 | +0.01 | +0.07% | 1,017,300 |
| Nov 9, 2026 | 13.67 | 14.16 | 13.21 | 14.07 | +0.44 | +3.23% | 670,100 |
| Nov 6, 2026 | 13.40 | 13.83 | 13.40 | 13.63 | +0.47 | +3.57% | 485,000 |
| Nov 5, 2026 | 14.51 | 14.51 | 13.15 | 13.16 | -2.57 | -16.34% | 551,000 |
| Nov 4, 2026 | 15.64 | 15.89 | 15.57 | 15.73 | -0.15 | -0.94% | 247,100 |
| Nov 3, 2026 | 15.88 | 15.98 | 15.60 | 15.88 | +0.07 | +0.44% | 253,100 |
| Nov 2, 2026 | 16.18 | 16.18 | 15.80 | 15.81 | -0.83 | -4.99% | 391,900 |
| Oct 30, 2026 | 15.72 | 17.80 | 15.72 | 16.64 | -0.87 | -4.97% | 189,800 |
| Oct 29, 2026 | 17.45 | 17.58 | 17.37 | 17.51 | -0.41 | -2.29% | 120,500 |
| Oct 28, 2026 | 18.05 | 18.05 | 17.25 | 17.92 | +0.68 | +3.94% | 140,200 |
| Oct 27, 2026 | 16.85 | 17.32 | 16.85 | 17.24 | +0.61 | +3.67% | 308,100 |
| Oct 26, 2026 | 16.72 | 16.77 | 16.49 | 16.63 | -0.09 | -0.54% | 301,400 |
| Oct 23, 2026 | 17.03 | 17.48 | 16.61 | 16.72 | -0.78 | -4.46% | 197,200 |
| Oct 22, 2026 | 18.00 | 18.00 | 17.34 | 17.50 | -0.97 | -5.25% | 134,100 |
| Oct 21, 2026 | 18.73 | 18.73 | 18.37 | 18.47 | +0.32 | +1.76% | 136,500 |
| Oct 20, 2026 | 18.15 | 18.25 | 17.86 | 18.15 | -0.20 | -1.09% | 177,600 |
| Oct 19, 2026 | 18.48 | 18.51 | 18.30 | 18.35 | +0.24 | +1.33% | 251,400 |
| Oct 16, 2026 | 18.65 | 18.75 | 18.07 | 18.11 | -0.63 | -3.36% | 141,700 |
| Oct 15, 2026 | 18.36 | 18.74 | 18.12 | 18.74 | -0.67 | -3.45% | 173,900 |
| Oct 14, 2026 | 19.50 | 19.80 | 19.40 | 19.41 | -0.48 | -2.41% | 94,100 |
| Oct 13, 2026 | 19.91 | 20.05 | 19.66 | 19.89 | -0.46 | -2.26% | 111,600 |
| Oct 12, 2026 | 20.00 | 20.60 | 20.00 | 20.35 | -0.42 | -2.02% | 115,900 |
| Oct 9, 2026 | 20.25 | 20.85 | 20.25 | 20.77 | -0.07 | -0.34% | 102,000 |
| Oct 8, 2026 | 21.78 | 21.78 | 20.72 | 20.84 | -1.26 | -5.70% | 157,600 |
| Oct 7, 2026 | 22.40 | 22.40 | 21.90 | 22.10 | -1.14 | -4.91% | 148,600 |
| Oct 6, 2026 | 23.11 | 23.39 | 23.05 | 23.24 | +1.34 | +6.12% | 151,300 |
| Oct 5, 2026 | 21.80 | 22.15 | 21.80 | 21.90 | +1.16 | +5.59% | 109,900 |
| Oct 2, 2026 | 20.45 | 20.90 | 20.40 | 20.74 | +0.74 | +3.70% | 211,800 |
| Oct 1, 2026 | 19.81 | 20.05 | 19.70 | 20.00 | +1.00 | +5.26% | 102,100 |
| Sep 30, 2026 | 18.80 | 19.21 | 18.80 | 19.00 | -0.27 | -1.40% | 72,000 |
| Sep 29, 2026 | 19.10 | 19.40 | 19.10 | 19.27 | +0.55 | +2.94% | 156,900 |
| Sep 28, 2026 | 19.25 | 19.25 | 18.50 | 18.72 | -0.24 | -1.27% | 79,800 |
| Sep 25, 2026 | 18.45 | 19.05 | 18.45 | 18.96 | +0.28 | +1.50% | 101,100 |
| Sep 24, 2026 | 18.30 | 18.80 | 18.30 | 18.68 | +0.42 | +2.30% | 189,500 |
| Sep 23, 2026 | 18.59 | 18.97 | 18.14 | 18.26 | -0.34 | -1.83% | 122,700 |
| Sep 22, 2026 | 18.49 | 18.78 | 18.20 | 18.60 | +0.12 | +0.65% | 129,300 |
| Sep 21, 2026 | 18.43 | 18.56 | 18.17 | 18.48 | +0.32 | +1.76% | 129,300 |
| Sep 18, 2026 | 18.25 | 18.34 | 17.96 | 18.16 | -0.12 | -0.66% | 121,800 |
| Sep 17, 2026 | 18.00 | 18.29 | 18.00 | 18.28 | -0.19 | -1.03% | 129,900 |
| Sep 16, 2026 | 18.30 | 18.87 | 18.29 | 18.47 | +0.19 | +1.04% | 76,200 |
| Sep 15, 2026 | 18.37 | 18.38 | 18.20 | 18.28 | +0.14 | +0.77% | 198,500 |
| Sep 14, 2026 | 18.31 | 18.31 | 17.99 | 18.14 | -0.41 | -2.21% | 153,300 |
| Sep 11, 2026 | 18.60 | 18.60 | 18.32 | 18.55 | +0.47 | +2.60% | 240,300 |
| Sep 10, 2026 | 18.00 | 18.43 | 18.00 | 18.08 | +0.04 | +0.22% | 116,400 |
| Sep 9, 2026 | 18.25 | 18.27 | 17.90 | 18.04 | -0.01 | -0.06% | 156,300 |
| Sep 8, 2026 | 18.30 | 18.40 | 17.92 | 18.05 | -0.77 | -4.09% | 195,400 |
| Sep 4, 2026 | 18.56 | 18.88 | 18.54 | 18.82 | +0.58 | +3.18% | 175,900 |
| Sep 3, 2026 | 18.06 | 18.32 | 17.93 | 18.24 | -0.09 | -0.49% | 213,200 |
| Sep 2, 2026 | 18.01 | 18.33 | 18.01 | 18.33 | -0.34 | -1.82% | 145,700 |
| Sep 1, 2026 | 18.92 | 18.99 | 18.63 | 18.67 | -0.48 | -2.51% | 134,000 |
| Aug 31, 2026 | 19.28 | 19.28 | 19.03 | 19.15 | -0.10 | -0.52% | 253,100 |
| Aug 28, 2026 | 19.51 | 19.60 | 19.14 | 19.25 | -0.03 | -0.16% | 97,500 |
| Aug 27, 2026 | 19.22 | 19.39 | 19.19 | 19.28 | +0.41 | +2.17% | 162,400 |
| Aug 26, 2026 | 18.99 | 19.04 | 18.81 | 18.87 | -0.27 | -1.41% | 70,000 |
| Aug 25, 2026 | 19.15 | 19.19 | 19.03 | 19.14 | +0.15 | +0.79% | 100,400 |
| Aug 24, 2026 | 19.16 | 19.16 | 18.86 | 18.99 | -0.12 | -0.63% | 150,600 |
| Aug 21, 2026 | 19.23 | 19.23 | 19.00 | 19.11 | +0.42 | +2.25% | 232,600 |
| Aug 20, 2026 | 18.61 | 18.84 | 18.61 | 18.69 | -0.43 | -2.25% | 191,300 |
| Aug 19, 2026 | 19.36 | 19.44 | 19.02 | 19.12 | -0.07 | -0.36% | 141,100 |
| Aug 18, 2026 | 19.62 | 19.62 | 19.14 | 19.19 | -1.14 | -5.61% | 135,300 |
| Aug 17, 2026 | 20.27 | 20.56 | 20.22 | 20.33 | +0.27 | +1.35% | 145,300 |
| Aug 14, 2026 | 20.23 | 20.32 | 20.00 | 20.06 | -0.45 | -2.19% | 141,000 |
65 days, newest first. Daily bars as drawn on the TTDKY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.