Skip to main content

Tdk Corp ADR (OP: TTDKY )

11.71 -0.55 (-4.49%)
Streaming Delayed Price Updated: 3:55 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 49.69 50.50 49.63 50.50 10,557 +1.58(+3.23%)
May 30, 2024 49.01 49.82 48.70 48.92 16,703 +0.35(+0.72%)
May 29, 2024 48.58 48.66 48.35 48.57 12,272 -1.28(-2.57%)
May 28, 2024 49.86 50.05 49.71 49.85 20,164 +1.16(+2.38%)
May 24, 2024 48.76 48.85 48.09 48.69 10,108 +0.74(+1.54%)
May 23, 2024 48.88 48.88 47.88 47.95 14,427 +0.05(+0.10%)
May 22, 2024 47.80 47.90 47.71 47.90 15,265 -0.20(-0.42%)
May 21, 2024 48.27 48.53 47.86 48.10 12,297 +0.20(+0.42%)
May 20, 2024 46.84 47.99 46.84 47.90 19,011 +1.38(+2.97%)
May 17, 2024 45.21 46.74 45.21 46.52 45,749 +0.11(+0.24%)
May 16, 2024 46.76 46.77 46.19 46.41 23,582 +1.17(+2.59%)
May 15, 2024 44.65 45.81 44.65 45.24 11,847 +0.68(+1.53%)
May 14, 2024 44.30 44.60 44.00 44.56 22,903 +0.43(+0.97%)
May 13, 2024 44.00 44.23 44.00 44.13 19,739 -0.15(-0.34%)
May 10, 2024 43.05 44.44 43.05 44.28 14,073 -2.19(-4.71%)
May 09, 2024 46.01 46.93 46.01 46.47 17,258 +0.52(+1.13%)
May 08, 2024 45.70 45.95 44.60 45.95 13,071 -0.60(-1.29%)
May 07, 2024 46.50 47.16 46.50 46.55 34,069 +0.52(+1.13%)
May 06, 2024 46.05 46.44 45.77 46.03 16,965 +0.41(+0.90%)
May 03, 2024 45.35 45.62 45.07 45.62 14,553 +0.83(+1.85%)
May 02, 2024 44.27 44.82 43.96 44.79 15,024 -0.55(-1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.