Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 2:09PM ET - U.S. Markets close in 1 hour and 51 minutes. Dow  0.29% Nasdaq  0.55%

TDK Corp. (TDK)

On Dec 31: N/A   0.00 (0.00%)

MORE ON TDK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Apr-09 45.18 46.17 45.06 45.24 201,900 45.24 23-Apr-09 43.78 44.21 43.10 44.00 71,300 44.00 22-Apr-09 41.40 41.86 40.70 41.33 31,900 41.33 21-Apr-09 39.33 40.44 39.31 40.35 32,700 40.35 20-Apr-09 39.27 39.46 38.76 39.11 45,700 39.11 17-Apr-09 38.96 39.02 38.40 38.85 81,800 38.85 16-Apr-09 36.96 37.24 36.40 36.80 69,200 36.80 15-Apr-09 36.62 37.07 36.46 36.97 110,400 36.97 14-Apr-09 38.62 38.67 38.00 38.06 108,200 38.06 13-Apr-09 39.14 39.81 38.75 39.31 55,400 39.31 9-Apr-09 40.84 41.42 40.29 41.11 111,700 41.11 8-Apr-09 39.61 39.61 38.61 38.97 46,200 38.97 7-Apr-09 40.33 40.33 39.83 40.12 24,600 40.12 6-Apr-09 40.49 41.00 40.38 40.95 23,000 40.95 3-Apr-09 40.15 40.60 39.91 40.48 20,200 40.48 2-Apr-09 40.42 41.40 40.34 41.01 19,000 41.01 1-Apr-09 38.06 39.47 38.06 39.37 21,000 39.37 31-Mar-09 37.67 38.43 37.32 37.85 57,300 37.85 30-Mar-09 37.71 37.71 36.83 37.38 44,000 37.38 27-Mar-09 39.73 39.73 38.72 39.01 73,900 39.01 26-Mar-09 40.67 41.38 40.65 41.37 53,300 41.37 25-Mar-09 40.24 41.32 39.84 40.65 63,300 40.65 24-Mar-09 40.49 41.23 40.30 40.38 44,300 40.38 23-Mar-09 40.32 41.85 40.02 41.82 30,500 41.82 20-Mar-09 39.00 39.20 37.93 38.55 25,600 38.55 19-Mar-09 40.00 40.07 39.25 39.38 22,000 39.38 18-Mar-09 38.58 40.79 38.58 40.35 35,400 40.35 17-Mar-09 37.15 38.75 37.15 38.75 52,300 38.75 16-Mar-09 37.24 38.00 37.09 37.15 19,200 37.15 13-Mar-09 36.33 37.30 36.00 37.20 37,500 37.20 12-Mar-09 34.30 35.63 34.14 35.63 78,400 35.63 11-Mar-09 33.90 35.11 33.90 34.57 133,700 34.57 10-Mar-09 31.80 33.40 31.80 33.20 80,400 33.20 9-Mar-09 30.51 31.07 30.43 30.49 97,900 30.49 6-Mar-09 30.99 31.54 30.01 30.89 139,500 30.89 5-Mar-09 32.02 32.50 31.58 32.00 93,300 32.00 4-Mar-09 30.63 31.61 30.63 31.30 75,700 31.30 3-Mar-09 31.25 31.33 29.67 30.75 106,200 30.75 2-Mar-09 31.48 31.88 30.51 30.58 71,100 30.58 27-Feb-09 32.68 33.00 32.16 32.48 28,100 32.48 26-Feb-09 33.73 34.00 32.81 33.09 29,700 33.09 25-Feb-09 34.00 34.00 33.05 33.38 78,600 33.38 24-Feb-09 34.87 35.06 33.63 34.75 43,500 34.75 23-Feb-09 34.98 35.02 33.30 33.69 32,400 33.69 20-Feb-09 35.01 35.95 34.82 35.55 43,100 35.55 19-Feb-09 36.25 36.76 35.64 35.72 38,600 35.72 18-Feb-09 36.45 36.55 35.91 36.03 38,900 36.03 17-Feb-09 37.45 37.45 36.34 36.35 38,200 36.35 13-Feb-09 40.00 40.31 39.53 40.30 39,100 40.30 12-Feb-09 38.82 39.98 38.65 39.96 56,400 39.96 11-Feb-09 39.00 39.69 38.56 39.42 47,900 39.42 10-Feb-09 40.16 40.75 38.57 39.17 53,800 39.17 9-Feb-09 38.51 40.16 38.42 39.71 33,000 39.71 6-Feb-09 41.50 42.44 41.50 42.15 22,400 42.15 5-Feb-09 41.47 42.67 41.47 42.42 40,600 42.42 4-Feb-09 41.21 42.68 41.00 41.91 68,100 41.91 3-Feb-09 39.88 40.55 39.52 40.28 77,500 40.28 2-Feb-09 36.89 37.33 36.74 37.07 41,400 37.07 30-Jan-09 38.91 38.91 37.07 37.37 54,100 37.37 29-Jan-09 39.80 39.90 39.04 39.06 23,100 39.06 28-Jan-09 38.91 40.99 38.74 39.72 281,700 39.72 27-Jan-09 36.00 38.11 36.00 37.13 35,300 37.13 26-Jan-09 35.28 36.94 35.16 35.82 56,900 35.82 23-Jan-09 34.79 35.97 34.79 35.72 43,200 35.72 22-Jan-09 36.16 36.87 35.75 36.56 62,000 36.56 21-Jan-09 36.23 37.28 36.23 37.13 45,400 37.13 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions