TDK Corporation (TTDKY)
OTC: TTDKY
· Real-Time Price · USD
15.15
0.39 (2.64%)
At close: Oct 03, 2025, 3:58 PM
15.19
0.26%
After-hours: Oct 03, 2025, 03:33 PM EDT
TTDKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.02 | 15.21 | 15.02 | 15.18 | 15.18 | 2.85% | 65,414 |
| Oct 2, 2025 | 15.00 | 15.00 | 14.61 | 14.76 | 14.76 | 1.23% | 47,900 |
| Oct 1, 2025 | 14.65 | 14.77 | 14.54 | 14.58 | 14.58 | 0.55% | 65,700 |
| Sep 30, 2025 | 14.11 | 14.50 | 13.96 | 14.50 | 14.50 | 0.90% | 105,719 |
| Sep 29, 2025 | 13.65 | 14.42 | 13.65 | 14.37 | 14.37 | 0.49% | 36,200 |
| Sep 26, 2025 | 14.27 | 14.34 | 14.22 | 14.30 | 14.30 | -0.42% | 44,300 |
| Sep 25, 2025 | 13.84 | 14.42 | 13.84 | 14.36 | 14.36 | -0.49% | 67,648 |
| Sep 24, 2025 | 14.90 | 15.00 | 14.35 | 14.43 | 14.43 | -2.50% | 55,842 |
| Sep 23, 2025 | 14.90 | 14.92 | 14.74 | 14.80 | 14.80 | -0.47% | 56,801 |
| Sep 22, 2025 | 14.87 | 14.93 | 14.76 | 14.87 | 14.87 | 3.84% | 45,800 |
| Sep 19, 2025 | 14.21 | 14.35 | 14.19 | 14.32 | 14.32 | -3.76% | 81,947 |
| Sep 18, 2025 | 14.15 | 14.93 | 14.15 | 14.88 | 14.88 | 3.84% | 71,935 |
| Sep 17, 2025 | 14.46 | 14.66 | 14.23 | 14.33 | 14.33 | 3.69% | 72,600 |
| Sep 16, 2025 | 13.78 | 13.82 | 13.76 | 13.82 | 13.82 | 1.84% | 42,631 |
| Sep 15, 2025 | 13.93 | 13.93 | 13.50 | 13.57 | 13.57 | 0.97% | 62,132 |
| Sep 12, 2025 | 13.40 | 13.49 | 13.38 | 13.44 | 13.44 | -1.90% | 38,100 |
| Sep 11, 2025 | 13.68 | 13.74 | 13.68 | 13.70 | 13.70 | -0.29% | 33,700 |
| Sep 10, 2025 | 13.81 | 13.81 | 13.71 | 13.74 | 13.74 | 0.81% | 232,226 |
| Sep 9, 2025 | 13.61 | 13.76 | 13.48 | 13.63 | 13.63 | -4.55% | 82,100 |
| Sep 8, 2025 | 13.84 | 14.32 | 13.84 | 14.28 | 14.28 | 3.63% | 80,000 |
Page 1 of 136