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 (%)
Jul 31, 2024 71.19 71.19 68.10 69.70 29,889 -1.88(-2.62%)
Jul 30, 2024 71.18 71.84 70.33 71.58 35,000 +7.03(+10.89%)
Jul 29, 2024 66.94 66.94 64.29 64.55 29,034 +1.08(+1.70%)
Jul 26, 2024 63.34 64.14 61.57 63.47 15,441 +1.60(+2.59%)
Jul 25, 2024 62.04 62.67 61.26 61.87 30,528 -2.13(-3.33%)
Jul 24, 2024 63.68 65.37 63.68 64.00 20,804 -1.71(-2.60%)
Jul 23, 2024 64.20 66.11 64.20 65.71 14,190 -1.39(-2.07%)
Jul 22, 2024 66.93 67.10 66.55 67.10 21,197 -0.41(-0.61%)
Jul 19, 2024 68.29 68.39 67.51 67.51 19,046 -1.41(-2.05%)
Jul 18, 2024 68.69 68.96 67.62 68.92 32,376 +0.00(+0.00%)
Jul 17, 2024 71.30 71.62 68.58 68.92 33,341 -2.32(-3.26%)
Jul 16, 2024 70.56 71.24 70.50 71.24 20,841 +4.23(+6.31%)
Jul 15, 2024 67.08 67.60 67.00 67.01 10,984 -0.35(-0.52%)
Jul 12, 2024 68.75 68.75 65.15 67.36 40,518 -0.43(-0.63%)
Jul 11, 2024 68.63 70.35 67.55 67.79 24,346 -1.74(-2.50%)
Jul 10, 2024 67.82 70.55 66.49 69.53 42,512 +1.71(+2.52%)
Jul 09, 2024 68.75 69.38 67.62 67.82 13,445 +0.59(+0.88%)
Jul 08, 2024 67.25 67.50 67.00 67.23 17,808 -0.03(-0.04%)
Jul 05, 2024 67.09 67.75 66.79 67.26 19,443 +1.77(+2.70%)
Jul 03, 2024 64.50 65.54 64.50 65.49 18,182 +2.88(+4.60%)
Jul 02, 2024 61.62 62.61 61.62 62.61 40,010 +1.62(+2.66%)
Jul 01, 2024 63.16 63.16 60.84 60.99 42,099 -0.97(-1.57%)
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%)
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.