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, 2017 60.12 60.21 60.12 60.19 1,970 -0.04(-0.07%)
May 30, 2017 60.29 60.31 60.23 60.23 1,535 -0.30(-0.50%)
May 26, 2017 60.56 60.59 60.50 60.53 3,011 -0.94(-1.53%)
May 25, 2017 61.42 61.56 61.30 61.48 6,849 +0.15(+0.24%)
May 24, 2017 61.26 61.39 61.24 61.33 4,746 -0.22(-0.37%)
May 23, 2017 61.47 61.55 61.41 61.55 3,341 -0.12(-0.19%)
May 22, 2017 61.84 61.86 61.61 61.67 2,311 +0.10(+0.16%)
May 19, 2017 61.37 61.61 61.37 61.57 1,968 +0.27(+0.44%)
May 18, 2017 61.28 61.30 61.28 61.30 1,211 -0.07(-0.12%)
May 17, 2017 61.56 61.63 61.20 61.37 5,621 -0.56(-0.90%)
May 16, 2017 62.06 62.07 61.87 61.93 3,216 -0.06(-0.10%)
May 15, 2017 61.71 61.99 61.71 61.99 7,828 +0.14(+0.22%)
May 11, 2017 61.85 61.85 61.85 300 -1.50(-2.36%)
May 10, 2017 63.55 63.80 63.30 63.35 4,281 +0.75(+1.19%)
May 09, 2017 62.83 62.84 62.53 62.60 4,802 -0.41(-0.64%)
May 08, 2017 63.09 63.24 63.01 63.01 826 +0.04(+0.06%)
May 05, 2017 62.97 63.25 62.83 62.97 14,519 -0.64(-1.01%)
May 04, 2017 63.20 63.61 63.20 63.61 1,774 +0.01(+0.02%)
May 03, 2017 63.29 63.61 63.29 63.60 3,274 -0.04(-0.06%)
May 02, 2017 63.22 63.64 63.21 63.64 17,374 +0.78(+1.24%)
May 01, 2017 62.61 62.86 62.60 62.86 1,797 +0.73(+1.17%)
Apr 28, 2017 62.14 62.14 62.13 62.13 949 -0.85(-1.36%)
Apr 27, 2017 62.98 62.98 62.98 62.98 609 +0.33(+0.52%)
Apr 26, 2017 62.65 62.66 62.65 62.66 1,025 +1.26(+2.05%)
Apr 25, 2017 61.40 61.40 61.40 61.40 880 +0.82(+1.35%)
Apr 24, 2017 60.60 60.66 60.58 60.58 1,711 +0.14(+0.23%)
Apr 21, 2017 60.49 60.49 60.44 60.44 688 -0.26(-0.43%)
Apr 20, 2017 60.25 60.70 60.25 60.70 2,237 +1.44(+2.43%)
Apr 19, 2017 59.37 59.37 59.26 59.26 871 -0.32(-0.54%)
Apr 18, 2017 59.58 59.59 59.47 59.58 4,066 +0.05(+0.08%)
Apr 17, 2017 59.50 59.53 59.45 59.53 1,837 -0.09(-0.15%)
Apr 13, 2017 59.62 59.62 59.62 59.62 453 -0.67(-1.11%)
Apr 12, 2017 60.17 60.29 60.15 60.29 1,557 -1.22(-1.98%)
Apr 11, 2017 61.58 61.58 61.37 61.51 4,452 +0.13(+0.22%)
Apr 10, 2017 61.44 61.62 61.38 61.38 2,819 +0.09(+0.14%)
Apr 07, 2017 61.33 61.33 61.17 61.29 2,851 -0.31(-0.50%)
Apr 06, 2017 61.60 61.63 61.55 61.60 3,183 -0.30(-0.48%)
Apr 05, 2017 62.01 62.01 61.90 61.90 1,353 -0.73(-1.17%)
Apr 04, 2017 62.83 62.83 62.37 62.63 3,297 -0.53(-0.84%)
Apr 03, 2017 62.99 63.16 62.99 63.16 2,364 -0.42(-0.66%)
Mar 31, 2017 63.35 63.58 63.35 63.58 3,456 +0.27(+0.42%)
Mar 30, 2017 62.80 63.31 62.80 63.31 2,363 +0.59(+0.95%)
Mar 29, 2017 63.58 63.58 62.71 62.72 1,995 -0.93(-1.46%)
Mar 28, 2017 63.66 63.89 63.20 63.65 2,158 +0.01(+0.01%)
Mar 27, 2017 63.37 63.64 63.37 63.64 1,230 -0.12(-0.19%)
Mar 24, 2017 64.33 64.55 63.76 63.76 1,457 +0.04(+0.06%)
Mar 23, 2017 63.81 63.81 63.50 63.72 3,776 -0.14(-0.22%)
Mar 22, 2017 63.90 63.90 63.86 63.86 696 -0.47(-0.73%)
Mar 21, 2017 64.70 64.70 64.28 64.33 1,372 -1.29(-1.97%)
Mar 20, 2017 65.75 65.75 65.53 65.62 2,396 -0.02(-0.04%)
Mar 17, 2017 65.52 65.73 65.52 65.64 1,327 +0.78(+1.21%)
Mar 16, 2017 65.41 65.41 64.86 64.86 918 -0.68(-1.04%)
Mar 15, 2017 65.44 65.54 65.15 65.54 2,698 -0.71(-1.07%)
Mar 13, 2017 66.25 66.25 66.25 650 -0.39(-0.59%)
Mar 10, 2017 66.28 66.64 66.28 66.64 910 +0.93(+1.42%)
Mar 09, 2017 65.90 65.90 65.55 65.70 2,315 -0.19(-0.28%)
Mar 08, 2017 65.91 65.91 65.89 65.89 1,335 -0.24(-0.37%)
Mar 07, 2017 66.01 66.14 66.01 66.14 2,016 +0.25(+0.37%)
Mar 06, 2017 65.95 65.95 65.86 65.89 2,895 -0.61(-0.92%)
Mar 03, 2017 66.13 66.55 66.13 66.50 1,235 -0.20(-0.30%)
Mar 02, 2017 67.05 67.05 66.69 66.70 2,970 -1.66(-2.42%)
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.