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, 2013 38.29 38.40 38.23 38.25 975 -1.20(-3.04%)
May 30, 2013 39.61 39.72 39.45 39.45 1,818 +0.19(+0.48%)
May 29, 2013 39.48 39.52 39.26 39.26 843 -1.13(-2.81%)
May 28, 2013 40.89 40.99 40.27 40.39 1,300 -0.88(-2.12%)
May 24, 2013 41.77 41.77 41.27 41.27 1,184 -0.81(-1.92%)
May 23, 2013 41.87 42.08 41.20 42.08 2,507 -1.27(-2.93%)
May 22, 2013 43.88 44.40 43.35 43.35 4,131 +0.63(+1.47%)
May 21, 2013 42.97 42.97 42.72 42.72 200 +1.44(+3.49%)
May 20, 2013 41.28 41.28 41.28 41.28 100 +1.03(+2.56%)
May 17, 2013 40.30 40.35 40.25 40.25 1,352 +1.14(+2.91%)
May 16, 2013 39.25 39.30 39.11 39.11 3,130 +0.21(+0.54%)
May 15, 2013 38.68 38.90 38.68 38.90 5,815 +0.61(+1.59%)
May 13, 2013 38.44 38.44 37.98 38.29 747 +1.80(+4.93%)
May 10, 2013 36.24 36.49 36.24 36.49 1,411 -0.06(-0.16%)
May 09, 2013 36.42 36.77 36.42 36.55 1,165 +0.03(+0.08%)
May 08, 2013 36.51 36.52 36.51 36.52 294 +0.36(+1.00%)
May 07, 2013 36.01 36.16 36.01 36.16 998 +0.03(+0.08%)
May 06, 2013 36.44 36.44 36.11 36.13 1,187 -0.37(-1.01%)
May 03, 2013 36.23 36.50 36.23 36.50 859 +0.78(+2.18%)
May 02, 2013 35.72 35.72 35.72 35.72 487 +0.56(+1.59%)
May 01, 2013 35.16 35.16 35.16 35.16 110 -1.39(-3.80%)
Apr 30, 2013 36.32 36.55 36.30 36.55 838 +0.56(+1.56%)
Apr 29, 2013 35.99 35.99 35.65 35.99 379 +0.24(+0.67%)
Apr 26, 2013 35.75 35.75 35.75 35.75 110 -0.46(-1.27%)
Apr 25, 2013 36.02 36.39 36.02 36.21 790 +1.06(+3.02%)
Apr 24, 2013 34.71 35.15 34.71 35.15 1,611 +1.00(+2.93%)
Apr 23, 2013 33.90 34.19 33.90 34.15 2,791 +0.22(+0.65%)
Apr 22, 2013 33.85 33.93 33.80 33.93 1,013 +0.30(+0.89%)
Apr 19, 2013 32.82 33.63 32.82 33.63 7,009 +0.88(+2.69%)
Apr 18, 2013 32.50 32.77 32.50 32.75 27,999 +0.22(+0.68%)
Apr 17, 2013 32.20 32.57 32.20 32.53 584 -0.57(-1.72%)
Apr 16, 2013 33.10 33.10 33.01 33.10 1,570 +0.47(+1.44%)
Apr 15, 2013 32.70 32.76 32.53 32.63 4,661 -0.52(-1.57%)
Apr 12, 2013 33.14 33.15 33.14 33.15 315 -0.39(-1.16%)
Apr 11, 2013 33.47 33.74 33.47 33.54 3,155 -1.04(-3.01%)
Apr 10, 2013 34.51 34.58 34.46 34.58 2,315 +1.41(+4.25%)
Apr 09, 2013 32.87 33.17 32.77 33.17 6,625 +1.34(+4.21%)
Apr 08, 2013 31.98 31.98 31.77 31.83 1,408 -0.55(-1.71%)
Apr 05, 2013 32.32 32.41 32.00 32.38 4,174 -1.62(-4.78%)
Apr 04, 2013 34.02 34.41 33.95 34.01 5,625 +0.22(+0.65%)
Apr 03, 2013 34.09 34.09 33.76 33.79 1,046 -0.80(-2.31%)
Apr 02, 2013 34.47 34.73 34.47 34.59 1,718 -0.53(-1.51%)
Apr 01, 2013 35.35 35.35 34.93 35.12 710 +0.15(+0.43%)
Mar 28, 2013 35.15 35.15 34.94 34.97 594 -0.48(-1.35%)
Mar 27, 2013 35.12 35.45 35.12 35.45 910 -0.08(-0.23%)
Mar 26, 2013 35.86 35.86 35.41 35.53 4,032 -0.31(-0.86%)
Mar 25, 2013 36.02 36.02 35.70 35.84 2,483 +0.07(+0.19%)
Mar 22, 2013 35.77 35.77 35.77 35.77 275 +0.00(+0.01%)
Mar 21, 2013 36.02 36.02 35.77 35.77 990 -0.75(-2.05%)
Mar 20, 2013 36.25 36.52 36.19 36.52 3,835 +0.62(+1.73%)
Mar 19, 2013 35.96 36.02 35.90 35.90 4,312 +0.00(+0.01%)
Mar 18, 2013 35.88 36.00 35.71 35.90 2,221 -0.22(-0.62%)
Mar 15, 2013 36.15 36.36 36.06 36.12 10,061 +0.64(+1.80%)
Mar 14, 2013 35.48 35.48 35.34 35.48 559 +0.29(+0.82%)
Mar 13, 2013 35.48 35.48 35.12 35.19 2,155 -0.04(-0.11%)
Mar 12, 2013 35.25 35.35 35.08 35.23 3,168 +1.58(+4.70%)
Mar 11, 2013 33.57 33.67 33.57 33.65 2,322 -0.74(-2.15%)
Mar 08, 2013 34.38 34.39 34.13 34.39 3,333 +0.05(+0.15%)
Mar 07, 2013 34.35 34.50 34.34 34.34 10,768 -0.09(-0.26%)
Mar 06, 2013 34.38 34.45 34.28 34.43 1,606 -0.13(-0.38%)
Mar 05, 2013 34.61 34.65 34.54 34.56 3,673 +0.25(+0.73%)
Mar 04, 2013 34.14 34.31 34.14 34.31 2,668 +0.04(+0.11%)
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.