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 08, 2023 35.38 36.04 35.38 35.94 4,544 -0.30(-0.82%)
May 05, 2023 35.95 36.24 35.95 36.24 2,688 +0.61(+1.71%)
May 04, 2023 35.62 35.90 35.54 35.63 8,111 -0.22(-0.61%)
May 03, 2023 35.39 35.85 35.27 35.85 8,561 +0.75(+2.14%)
May 02, 2023 35.24 35.24 34.97 35.10 15,220 -0.16(-0.45%)
May 01, 2023 35.00 35.30 35.00 35.26 13,789 +0.69(+2.00%)
Apr 28, 2023 33.63 34.57 33.63 34.57 5,791 +0.13(+0.38%)
Apr 27, 2023 34.08 34.75 34.08 34.44 7,402 +0.82(+2.44%)
Apr 26, 2023 33.98 33.98 33.49 33.62 19,984 +0.16(+0.48%)
Apr 25, 2023 33.77 33.79 33.46 33.46 13,511 -0.57(-1.67%)
Apr 24, 2023 34.13 34.13 33.95 34.03 10,849 +0.11(+0.32%)
Apr 21, 2023 33.92 34.00 33.82 33.92 7,996 -0.81(-2.33%)
Apr 20, 2023 34.55 34.73 34.39 34.73 4,789 +0.67(+1.97%)
Apr 19, 2023 33.98 34.64 33.98 34.06 10,444 -0.78(-2.24%)
Apr 18, 2023 34.40 35.04 34.40 34.84 5,251 +0.22(+0.64%)
Apr 17, 2023 34.46 34.62 34.37 34.62 10,973 +0.78(+2.30%)
Apr 14, 2023 33.98 33.98 33.80 33.84 6,517 -1.10(-3.16%)
Apr 13, 2023 35.20 35.20 34.45 34.94 5,876 +0.77(+2.27%)
Apr 12, 2023 34.52 34.52 34.17 34.17 7,911 -0.47(-1.36%)
Apr 11, 2023 34.45 34.64 34.34 34.64 7,378 +0.73(+2.15%)
Apr 10, 2023 33.88 34.04 33.87 33.91 7,464 -0.44(-1.27%)
Apr 06, 2023 34.00 34.41 34.00 34.34 6,116 -0.51(-1.45%)
Apr 05, 2023 35.10 35.10 34.84 34.85 3,777 -0.43(-1.22%)
Apr 04, 2023 35.69 35.83 35.28 35.28 16,065 +0.15(+0.43%)
Apr 03, 2023 34.74 35.39 34.74 35.13 7,837 -0.64(-1.79%)
Mar 31, 2023 35.68 35.80 35.68 35.77 4,224 -0.07(-0.20%)
Mar 30, 2023 35.71 35.84 35.66 35.84 5,412 +0.17(+0.48%)
Mar 29, 2023 35.15 35.98 35.15 35.67 7,405 -0.30(-0.83%)
Mar 28, 2023 35.67 36.00 35.67 35.97 5,248 +0.41(+1.15%)
Mar 27, 2023 35.79 35.79 35.44 35.56 3,239 -0.22(-0.61%)
Mar 24, 2023 35.31 35.78 35.31 35.78 13,527 -0.02(-0.04%)
Mar 23, 2023 35.99 36.36 35.69 35.80 6,520 +0.33(+0.92%)
Mar 22, 2023 35.39 35.87 35.24 35.47 100,833 +0.98(+2.85%)
Mar 21, 2023 34.45 34.55 34.04 34.48 62,783 +0.19(+0.56%)
Mar 20, 2023 34.15 34.29 33.75 34.29 5,980 +0.65(+1.93%)
Mar 17, 2023 33.65 34.08 33.62 33.64 10,151 -0.69(-2.01%)
Mar 16, 2023 34.00 34.33 33.87 34.33 15,661 +1.10(+3.31%)
Mar 15, 2023 32.93 33.24 32.86 33.23 14,334 -1.13(-3.29%)
Mar 14, 2023 34.28 34.39 34.03 34.36 13,511 -0.65(-1.86%)
Mar 13, 2023 35.35 35.35 34.17 35.01 4,191 +0.09(+0.26%)
Mar 10, 2023 35.16 35.34 34.85 34.92 10,614 -0.14(-0.40%)
Mar 09, 2023 35.37 35.68 35.03 35.06 19,256 -0.41(-1.16%)
Mar 08, 2023 35.20 35.66 35.20 35.47 5,695 +0.99(+2.87%)
Mar 07, 2023 35.27 35.27 34.39 34.48 6,238 -0.82(-2.32%)
Mar 06, 2023 35.84 35.84 35.29 35.30 20,063 +0.32(+0.91%)
Mar 03, 2023 34.60 35.09 34.60 34.98 5,901 +0.92(+2.70%)
Mar 02, 2023 33.70 34.07 33.51 34.06 11,540 +0.05(+0.14%)
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.