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 (%)
Jun 28, 2024 63.47 63.47 61.58 61.96 35,516 +0.05(+0.08%)
Jun 27, 2024 61.80 61.94 60.78 61.91 20,868 +1.25(+2.06%)
Jun 26, 2024 63.03 63.03 59.96 60.66 27,096 +0.44(+0.73%)
Jun 25, 2024 61.79 61.79 59.89 60.22 23,811 -0.22(-0.36%)
Jun 24, 2024 59.78 60.90 59.78 60.44 23,372 +1.44(+2.43%)
Jun 21, 2024 60.92 60.92 58.89 59.00 31,395 -1.70(-2.80%)
Jun 20, 2024 61.28 62.71 60.33 60.70 144,659 -0.75(-1.22%)
Jun 18, 2024 61.00 61.92 60.70 61.45 225,715 +3.65(+6.31%)
Jun 17, 2024 58.00 58.43 57.25 57.80 157,276 +1.52(+2.70%)
Jun 14, 2024 56.07 56.28 55.87 56.28 11,583 +0.67(+1.20%)
Jun 13, 2024 57.00 57.00 55.29 55.61 11,256 -1.00(-1.76%)
Jun 12, 2024 56.59 57.50 56.54 56.61 23,005 +3.14(+5.87%)
Jun 11, 2024 52.73 53.47 52.73 53.47 52,809 -0.65(-1.20%)
Jun 10, 2024 53.70 54.19 53.66 54.12 11,259 +0.80(+1.49%)
Jun 07, 2024 53.42 53.56 53.23 53.32 9,330 +0.21(+0.40%)
Jun 06, 2024 53.41 53.71 53.00 53.11 11,916 -0.51(-0.95%)
Jun 05, 2024 53.12 53.62 53.12 53.62 10,954 +0.90(+1.71%)
Jun 04, 2024 52.47 53.05 52.25 52.72 25,772 +1.29(+2.51%)
Jun 03, 2024 51.15 51.88 51.15 51.43 16,477 +0.93(+1.84%)
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%)
May 01, 2024 45.16 45.73 44.99 45.34 8,874 +0.84(+1.88%)
Apr 30, 2024 45.45 45.95 44.51 44.51 16,591 -0.39(-0.87%)
Apr 29, 2024 45.38 45.38 44.50 44.90 20,105 +0.93(+2.12%)
Apr 26, 2024 45.70 45.70 43.97 43.97 21,440 -2.50(-5.38%)
Apr 25, 2024 45.66 46.47 45.58 46.47 16,724 -0.54(-1.14%)
Apr 24, 2024 47.00 47.12 46.72 47.01 13,316 +0.41(+0.89%)
Apr 23, 2024 46.42 46.73 46.34 46.59 21,908 +0.50(+1.08%)
Apr 22, 2024 45.78 46.32 45.78 46.09 20,307 +0.32(+0.70%)
Apr 19, 2024 46.47 46.51 45.66 45.77 13,251 -1.12(-2.39%)
Apr 18, 2024 47.01 47.30 46.74 46.89 11,066 -0.58(-1.22%)
Apr 17, 2024 47.64 47.68 47.27 47.47 11,723 -0.49(-1.03%)
Apr 16, 2024 47.78 48.00 47.74 47.96 13,616 -1.04(-2.13%)
Apr 15, 2024 49.91 49.93 48.94 49.01 9,812 -0.35(-0.71%)
Apr 12, 2024 49.58 49.60 49.14 49.36 8,755 -1.03(-2.04%)
Apr 11, 2024 50.00 50.39 49.34 50.39 13,939 +1.23(+2.51%)
Apr 10, 2024 49.07 49.36 48.64 49.16 16,702 -1.10(-2.20%)
Apr 09, 2024 49.68 50.61 49.68 50.26 12,148 -0.01(-0.02%)
Apr 08, 2024 50.36 50.55 50.11 50.27 17,390 +0.96(+1.95%)
Apr 05, 2024 48.79 49.50 48.79 49.31 20,206 +0.12(+0.24%)
Apr 04, 2024 50.43 51.39 49.19 49.19 23,053 -0.75(-1.50%)
Apr 03, 2024 49.47 50.01 48.86 49.94 35,077 +1.29(+2.65%)
Apr 02, 2024 48.76 48.88 48.61 48.65 10,928 -0.66(-1.34%)
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.