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, 2012 42.84 42.85 42.54 42.75 12,273 +0.36(+0.85%)
May 30, 2012 42.84 42.84 42.38 42.39 6,475 -0.71(-1.65%)
May 25, 2012 43.10 43.10 43.10 0 +0.05(+0.12%)
May 24, 2012 42.71 43.14 42.71 43.05 3,992 -0.83(-1.89%)
May 23, 2012 43.82 43.88 43.55 43.88 2,540 -2.14(-4.65%)
May 22, 2012 45.77 46.44 45.77 46.02 36,672 +0.60(+1.32%)
May 21, 2012 45.40 45.48 45.40 45.42 1,069 -0.18(-0.39%)
May 18, 2012 45.55 45.60 45.55 45.60 470 -1.70(-3.59%)
May 17, 2012 47.58 47.79 47.03 47.30 22,955 +1.38(+3.01%)
May 16, 2012 46.08 46.16 45.92 45.92 1,627 -0.29(-0.63%)
May 15, 2012 46.29 46.58 46.21 46.21 1,525 +0.36(+0.79%)
May 14, 2012 46.03 46.03 45.85 45.85 3,715 -0.44(-0.95%)
May 11, 2012 46.50 46.50 46.29 46.29 1,342 -0.67(-1.43%)
May 10, 2012 47.16 47.33 46.96 46.96 5,321 +0.66(+1.43%)
May 09, 2012 46.75 46.75 46.23 46.30 2,152 -0.57(-1.22%)
May 08, 2012 47.10 47.11 46.85 46.87 2,974 -0.68(-1.43%)
May 07, 2012 47.28 47.72 47.28 47.55 3,935 -0.19(-0.40%)
May 04, 2012 48.15 48.15 47.58 47.74 7,230 -0.36(-0.75%)
May 03, 2012 48.65 48.65 48.10 48.10 2,595 -0.55(-1.13%)
May 02, 2012 48.60 48.78 48.60 48.65 724 -0.90(-1.82%)
May 01, 2012 49.01 49.75 49.01 49.55 4,912 -2.65(-5.08%)
Apr 30, 2012 52.31 52.70 52.20 52.20 773 -0.05(-0.10%)
Apr 27, 2012 52.03 52.70 52.03 52.25 2,773 -1.05(-1.97%)
Apr 26, 2012 53.30 53.30 53.30 53.30 400 -0.10(-0.19%)
Apr 25, 2012 53.31 53.40 53.16 53.40 3,210 +0.21(+0.39%)
Apr 24, 2012 52.70 53.19 52.70 53.19 4,546 +0.88(+1.68%)
Apr 23, 2012 52.15 52.31 51.95 52.31 3,795 -0.27(-0.51%)
Apr 20, 2012 52.65 52.67 52.58 52.58 25,252 +0.41(+0.79%)
Apr 19, 2012 52.00 52.35 52.00 52.17 2,555 -0.03(-0.06%)
Apr 18, 2012 52.54 52.59 52.13 52.20 30,200 -0.30(-0.57%)
Apr 17, 2012 51.80 52.50 51.80 52.50 3,391 +0.53(+1.02%)
Apr 16, 2012 51.93 52.05 51.63 51.97 5,755 -0.80(-1.52%)
Apr 13, 2012 52.77 52.77 52.77 52.77 200 -0.23(-0.43%)
Apr 12, 2012 52.69 53.00 52.69 53.00 3,893 +0.00(+0.00%)
Apr 11, 2012 52.72 53.15 52.71 53.00 4,163 +0.84(+1.61%)
Apr 10, 2012 53.19 53.19 52.16 52.16 5,330 -1.32(-2.47%)
Apr 09, 2012 53.32 53.48 53.27 53.48 1,216 -1.12(-2.05%)
Apr 05, 2012 54.79 54.79 54.60 54.60 2,300 +0.19(+0.35%)
Apr 04, 2012 55.00 55.05 54.40 54.41 3,680 -2.89(-5.04%)
Apr 03, 2012 57.25 57.30 57.14 57.30 13,697 -0.78(-1.34%)
Apr 02, 2012 58.04 58.08 57.25 58.08 13,280 +0.58(+1.01%)
Mar 30, 2012 56.99 57.50 56.99 57.50 4,685 +0.55(+0.97%)
Mar 29, 2012 57.19 57.19 55.60 56.95 3,227 -0.40(-0.70%)
Mar 28, 2012 57.49 57.60 57.35 57.35 2,576 +0.57(+1.00%)
Mar 27, 2012 56.88 56.89 56.78 56.78 1,652 +0.64(+1.14%)
Mar 26, 2012 55.80 56.25 55.80 56.14 2,828 +1.89(+3.48%)
Mar 23, 2012 54.25 54.25 54.25 54.25 370 -0.95(-1.72%)
Mar 22, 2012 55.15 55.45 55.15 55.20 4,653 +0.35(+0.64%)
Mar 21, 2012 54.55 54.85 54.55 54.85 2,331 +0.06(+0.11%)
Mar 20, 2012 54.80 54.80 54.79 54.79 450 -0.63(-1.14%)
Mar 19, 2012 55.24 55.42 55.24 55.42 1,539 +0.22(+0.40%)
Mar 16, 2012 55.05 55.20 55.05 55.20 2,319 +1.17(+2.17%)
Mar 15, 2012 54.05 54.05 54.03 54.03 1,485 -0.06(-0.11%)
Mar 14, 2012 54.09 54.09 54.09 54.09 130 +1.59(+3.03%)
Mar 13, 2012 51.81 52.50 51.81 52.50 4,385 +0.57(+1.10%)
Mar 12, 2012 51.90 51.93 51.90 51.93 352 -0.63(-1.20%)
Mar 09, 2012 52.40 52.56 52.40 52.56 2,834 +0.26(+0.50%)
Mar 08, 2012 51.65 52.30 51.65 52.30 1,445 +1.56(+3.07%)
Mar 07, 2012 50.72 50.74 50.69 50.74 990 +1.04(+2.09%)
Mar 06, 2012 49.90 49.90 49.70 49.70 454 -1.43(-2.80%)
Mar 05, 2012 51.20 51.20 51.10 51.13 1,400 -1.97(-3.71%)
Mar 02, 2012 53.05 53.10 53.05 53.10 1,784 +0.23(+0.44%)
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.