Other OTC - Delayed Quote USD

TDK Corporation (TTDKY)

45.68 -1.33 (-2.82%)
As of 9:55 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 45.68 45.68 45.68 45.68 45.68 201
Apr 24, 2024 47.00 47.12 46.72 47.01 47.01 13,300
Apr 23, 2024 46.34 46.73 46.34 46.59 46.59 21,900
Apr 22, 2024 45.78 46.32 45.78 46.09 46.09 20,300
Apr 19, 2024 46.47 46.51 45.66 45.77 45.77 13,300
Apr 18, 2024 46.74 47.30 46.74 46.89 46.89 11,100
Apr 17, 2024 47.64 47.68 47.27 47.47 47.47 11,700
Apr 16, 2024 47.78 48.00 47.74 47.96 47.96 13,600
Apr 15, 2024 49.91 49.93 48.94 49.01 49.01 9,800
Apr 12, 2024 49.58 49.60 49.14 49.36 49.36 8,800
Apr 11, 2024 50.00 50.39 49.34 50.39 50.39 13,900
Apr 10, 2024 49.07 49.36 48.64 49.16 49.16 16,700
Apr 9, 2024 49.68 50.61 49.68 50.26 50.26 12,100
Apr 8, 2024 50.36 50.55 50.11 50.27 50.27 17,400
Apr 5, 2024 48.79 49.50 48.79 49.31 49.31 20,200
Apr 4, 2024 50.43 51.39 49.19 49.19 49.19 23,100
Apr 3, 2024 49.47 50.01 48.86 49.94 49.94 35,100
Apr 2, 2024 48.88 48.88 48.61 48.65 48.65 10,900
Apr 1, 2024 48.15 49.40 48.15 49.31 49.31 17,400
Mar 28, 2024 48.49 50.45 48.49 49.14 49.14 15,400
Mar 27, 2024 50.00 50.19 49.76 50.19 50.19 15,800
Mar 26, 2024 48.20 49.43 48.20 49.03 49.03 11,300
Mar 25, 2024 48.91 49.13 48.88 49.02 49.02 14,200
Mar 22, 2024 50.23 50.23 49.48 49.89 49.89 13,400
Mar 21, 2024 49.62 50.90 49.62 50.33 50.33 6,900
Mar 20, 2024 48.91 50.74 48.91 50.74 50.74 8,700
Mar 19, 2024 49.74 50.02 49.41 50.02 50.02 10,400
Mar 18, 2024 51.60 51.60 49.69 50.48 50.48 13,100
Mar 15, 2024 50.08 50.39 49.89 50.39 50.39 10,800
Mar 14, 2024 50.33 50.33 49.49 49.80 49.80 9,800
Mar 13, 2024 51.49 51.49 49.86 51.19 51.19 13,600
Mar 12, 2024 51.36 51.54 51.18 51.49 51.49 15,400
Mar 11, 2024 50.00 50.26 49.93 50.02 50.02 21,000
Mar 8, 2024 53.12 53.12 50.99 50.99 50.99 21,500
Mar 7, 2024 51.13 51.59 51.12 51.51 51.51 11,100
Mar 6, 2024 53.28 53.68 53.25 53.42 53.42 10,200
Mar 5, 2024 54.59 54.59 52.79 53.94 53.94 13,700
Mar 4, 2024 53.97 53.97 53.34 53.68 53.68 19,300
Mar 1, 2024 53.69 53.69 53.01 53.40 53.40 17,300
Feb 29, 2024 52.75 52.75 51.91 52.03 52.03 8,800
Feb 28, 2024 51.22 51.22 50.99 50.99 50.99 9,000
Feb 27, 2024 52.10 52.61 51.72 51.85 51.85 10,000
Feb 26, 2024 51.00 52.74 51.00 52.68 52.68 12,200
Feb 23, 2024 53.03 53.22 52.86 53.06 53.06 16,400
Feb 22, 2024 54.35 54.35 52.55 52.91 52.91 23,400
Feb 21, 2024 51.73 51.73 51.19 51.51 51.51 8,700
Feb 20, 2024 51.98 52.00 51.61 51.95 51.95 11,400
Feb 16, 2024 51.84 52.40 51.81 51.81 51.81 7,500
Feb 15, 2024 53.24 53.24 52.47 53.01 53.01 10,000
Feb 14, 2024 52.86 53.18 52.36 52.58 52.58 14,600
Feb 13, 2024 52.54 52.70 52.09 52.24 52.24 18,200
Feb 12, 2024 52.94 53.32 52.82 53.22 53.22 11,300
Feb 9, 2024 52.98 52.98 52.38 52.50 52.50 8,200
Feb 8, 2024 52.50 52.86 52.49 52.86 52.86 9,200
Feb 7, 2024 51.50 51.76 51.42 51.76 51.76 17,400
Feb 6, 2024 51.63 52.09 51.63 52.02 52.02 9,700
Feb 5, 2024 51.50 51.82 51.32 51.77 51.77 17,500
Feb 2, 2024 52.41 53.16 52.41 53.03 53.03 15,400
Feb 1, 2024 53.54 54.04 52.82 54.04 54.04 28,900
Jan 31, 2024 51.00 52.84 51.00 52.84 52.84 26,700
Jan 30, 2024 49.54 49.54 49.19 49.40 49.40 24,100
Jan 29, 2024 49.61 49.88 49.27 49.87 49.87 12,900
Jan 26, 2024 49.44 49.65 49.27 49.65 49.65 6,200
Jan 25, 2024 49.91 49.91 49.56 49.67 49.67 9,900
Jan 24, 2024 50.52 50.58 50.15 50.15 50.15 8,700
Jan 23, 2024 50.20 50.30 49.90 50.30 50.30 8,600
Jan 22, 2024 51.11 51.11 50.59 50.83 50.83 18,100
Jan 19, 2024 49.86 50.24 49.57 50.16 50.16 10,700
Jan 18, 2024 49.52 49.84 49.32 49.84 49.84 16,100
Jan 17, 2024 47.46 47.74 47.45 47.53 47.53 10,300
Jan 16, 2024 49.32 49.61 48.73 48.88 48.88 16,500
Jan 12, 2024 48.62 49.00 48.62 49.00 49.00 9,300
Jan 11, 2024 47.02 47.36 46.44 47.36 47.36 18,300
Jan 10, 2024 47.34 47.35 46.90 47.03 47.03 11,000
Jan 9, 2024 45.00 45.04 44.72 44.99 44.99 8,500
Jan 8, 2024 46.00 46.00 45.23 45.85 45.85 9,600
Jan 5, 2024 45.33 45.52 45.02 45.52 45.52 9,700
Jan 4, 2024 45.91 46.45 45.33 45.33 45.33 8,600
Jan 3, 2024 47.07 47.07 46.15 46.15 46.15 37,200
Jan 2, 2024 47.11 47.30 46.56 46.65 46.65 20,600
Dec 29, 2023 47.40 47.68 47.17 47.32 47.32 8,700
Dec 28, 2023 47.45 47.51 47.32 47.43 47.43 8,200
Dec 27, 2023 47.26 47.56 47.26 47.56 47.56 8,800
Dec 26, 2023 46.61 47.62 46.61 47.50 47.50 7,100
Dec 22, 2023 47.54 47.58 47.26 47.48 47.48 17,000
Dec 21, 2023 47.38 47.56 47.10 47.54 47.54 14,800
Dec 20, 2023 47.00 47.50 46.46 46.46 46.46 11,200
Dec 19, 2023 45.74 46.89 45.74 46.89 46.89 19,300
Dec 18, 2023 46.57 47.00 46.35 47.00 47.00 8,200
Dec 15, 2023 45.69 46.29 45.69 46.20 46.20 9,000
Dec 14, 2023 45.66 45.97 45.61 45.91 45.91 16,800
Dec 13, 2023 45.77 46.55 45.56 46.54 46.54 9,300
Dec 12, 2023 47.00 47.00 46.54 46.64 46.64 8,800
Dec 11, 2023 45.46 45.88 45.46 45.81 45.81 9,700
Dec 8, 2023 45.28 45.59 45.25 45.59 45.59 10,000
Dec 7, 2023 44.90 45.42 44.85 45.41 45.41 17,400
Dec 6, 2023 45.23 45.32 45.00 45.00 45.00 7,800
Dec 5, 2023 45.16 45.23 45.08 45.12 45.12 20,600
Dec 4, 2023 47.33 47.33 45.87 46.00 46.00 28,300
Dec 1, 2023 45.22 46.20 45.22 46.20 46.20 11,700
Nov 30, 2023 46.34 46.44 46.29 46.31 46.31 12,700
Nov 29, 2023 45.59 46.00 45.46 45.46 45.46 12,500
Nov 28, 2023 44.78 45.05 44.47 45.05 45.05 23,600
Nov 27, 2023 46.46 46.46 44.99 45.27 45.27 11,700
Nov 24, 2023 43.69 45.38 43.69 45.33 45.33 9,000
Nov 22, 2023 44.16 44.38 44.00 44.01 44.01 7,500
Nov 21, 2023 44.29 44.29 43.38 43.41 43.41 9,900
Nov 20, 2023 43.63 43.95 43.56 43.95 43.95 8,900
Nov 17, 2023 43.77 43.80 42.95 43.73 43.73 6,000
Nov 16, 2023 42.22 43.69 42.22 43.69 43.69 11,000
Nov 15, 2023 43.76 43.89 43.43 43.43 43.43 8,000
Nov 14, 2023 42.29 42.66 42.29 42.59 42.59 10,300
Nov 13, 2023 41.42 42.10 41.42 42.03 42.03 22,500
Nov 10, 2023 40.40 41.00 40.40 41.00 41.00 33,600
Nov 9, 2023 39.98 40.37 39.72 39.72 39.72 10,000
Nov 8, 2023 39.67 39.79 39.47 39.62 39.62 11,200
Nov 7, 2023 39.57 39.90 39.57 39.89 39.89 10,800
Nov 6, 2023 40.21 40.95 40.17 40.18 40.18 18,300
Nov 3, 2023 39.50 39.55 39.18 39.55 39.55 15,700
Nov 2, 2023 38.20 38.53 38.20 38.53 38.53 15,700
Nov 1, 2023 38.40 39.47 38.27 39.47 39.47 19,600
Oct 31, 2023 37.26 37.49 37.15 37.37 37.37 61,800
Oct 30, 2023 37.76 37.76 37.34 37.65 37.65 23,600
Oct 27, 2023 35.94 37.05 35.94 36.70 36.70 23,100
Oct 26, 2023 36.42 36.46 36.01 36.17 36.17 15,300
Oct 25, 2023 38.50 38.50 37.33 37.34 37.34 15,600
Oct 24, 2023 38.15 39.00 37.98 38.29 38.29 24,300
Oct 23, 2023 37.31 37.72 37.14 37.59 37.59 17,300
Oct 20, 2023 38.05 38.05 37.27 38.02 38.02 13,000
Oct 19, 2023 37.90 38.01 37.46 37.60 37.60 12,100
Oct 18, 2023 38.77 38.78 38.19 38.19 38.19 35,400
Oct 17, 2023 39.50 39.50 38.42 38.82 38.82 89,800
Oct 16, 2023 37.93 38.72 37.27 38.41 38.41 1,135,600
Oct 13, 2023 39.09 39.09 37.48 37.50 37.50 337,300
Oct 12, 2023 39.39 39.39 38.04 38.19 38.19 16,100
Oct 11, 2023 38.45 38.45 37.22 37.38 37.38 14,400
Oct 10, 2023 36.50 37.71 36.50 37.33 37.33 26,300
Oct 9, 2023 35.90 36.23 35.88 36.21 36.21 17,200
Oct 6, 2023 35.65 36.31 35.65 36.31 36.31 16,300
Oct 5, 2023 36.06 36.19 35.87 36.16 36.16 10,400
Oct 4, 2023 35.41 35.66 35.30 35.60 35.60 16,200
Oct 3, 2023 36.25 36.52 35.95 36.19 36.19 57,900
Oct 2, 2023 37.27 37.33 37.02 37.21 37.21 29,600
Sep 29, 2023 37.28 37.95 36.97 37.17 37.17 43,200
Sep 28, 2023 36.41 36.74 36.29 36.56 36.56 48,500
Sep 27, 2023 36.89 36.89 36.30 36.74 36.74 21,900
Sep 26, 2023 37.06 37.06 36.04 36.15 36.15 36,700
Sep 25, 2023 37.12 37.52 37.12 37.40 37.40 20,900
Sep 22, 2023 37.65 37.89 37.31 37.44 37.44 16,900
Sep 21, 2023 37.75 38.54 37.53 37.53 37.53 298,000
Sep 20, 2023 37.40 39.34 37.40 38.56 38.56 274,600
Sep 19, 2023 38.51 38.62 38.30 38.55 38.55 214,700
Sep 18, 2023 39.32 39.32 38.15 38.43 38.43 5,500
Sep 15, 2023 38.57 38.57 38.21 38.31 38.31 6,900
Sep 14, 2023 38.06 38.09 37.92 37.94 37.94 18,600
Sep 13, 2023 37.07 37.53 36.70 36.71 36.71 8,500
Sep 12, 2023 36.53 36.53 36.01 36.21 36.21 33,900
Sep 11, 2023 36.00 36.22 36.00 36.20 36.20 13,800
Sep 8, 2023 35.92 37.00 35.91 35.98 35.98 15,900
Sep 7, 2023 36.74 36.74 35.02 35.86 35.86 12,500
Sep 6, 2023 36.24 37.03 36.24 36.75 36.75 28,400
Sep 5, 2023 37.06 37.06 36.65 36.65 36.65 11,500
Sep 1, 2023 35.12 35.99 35.12 35.84 35.84 7,400
Aug 31, 2023 35.27 36.42 35.27 36.37 36.37 18,400
Aug 30, 2023 37.31 37.31 36.08 36.12 36.12 14,500
Aug 29, 2023 35.72 36.61 35.72 36.11 36.11 34,100
Aug 28, 2023 34.79 36.45 34.79 35.74 35.74 25,900
Aug 25, 2023 35.11 35.51 34.74 35.17 35.17 169,300
Aug 24, 2023 36.28 36.28 34.75 34.80 34.80 121,900
Aug 23, 2023 35.17 36.02 34.56 35.89 35.89 168,300
Aug 22, 2023 34.35 34.61 34.30 34.30 34.30 27,000
Aug 21, 2023 34.31 34.86 34.31 34.73 34.73 26,700
Aug 18, 2023 34.15 34.64 34.14 34.64 34.64 10,700
Aug 17, 2023 34.83 35.01 33.97 34.42 34.42 19,000
Aug 16, 2023 35.54 35.54 33.73 34.46 34.46 26,900
Aug 15, 2023 35.17 35.69 34.96 35.04 35.04 30,200
Aug 14, 2023 34.64 35.02 34.05 34.53 34.53 23,200
Aug 11, 2023 34.15 35.98 34.15 34.90 34.90 10,400
Aug 10, 2023 35.37 35.80 35.15 35.16 35.16 6,500
Aug 9, 2023 34.18 35.27 34.18 34.94 34.94 9,600
Aug 8, 2023 34.58 34.80 34.46 34.80 34.80 18,800
Aug 7, 2023 34.26 35.31 34.26 34.45 34.45 12,800
Aug 4, 2023 34.60 35.64 34.60 34.73 34.73 11,300
Aug 3, 2023 34.18 34.18 33.66 33.92 33.92 18,900
Aug 2, 2023 36.19 36.19 35.40 35.51 35.51 21,200
Aug 1, 2023 38.59 38.59 38.14 38.14 38.14 21,300
Jul 31, 2023 37.23 39.48 37.23 38.51 38.51 12,100
Jul 28, 2023 39.48 39.48 37.33 38.29 38.29 12,300
Jul 27, 2023 38.19 39.05 37.81 37.81 37.81 12,400
Jul 26, 2023 37.79 38.43 37.79 38.26 38.26 7,100
Jul 25, 2023 38.24 38.36 37.98 38.36 38.36 17,100
Jul 24, 2023 37.64 37.97 37.64 37.94 37.94 6,300
Jul 21, 2023 38.21 38.32 38.09 38.09 38.09 4,900
Jul 20, 2023 38.24 38.28 38.07 38.14 38.14 4,500
Jul 19, 2023 39.15 39.17 39.04 39.04 39.04 2,700
Jul 18, 2023 39.00 39.78 39.00 39.66 39.66 5,200
Jul 17, 2023 38.37 38.97 38.37 38.74 38.74 8,000
Jul 14, 2023 39.04 39.04 38.72 38.72 38.72 5,100
Jul 13, 2023 40.21 40.21 38.22 39.46 39.46 14,100
Jul 12, 2023 37.81 38.11 37.81 37.91 37.91 10,900
Jul 11, 2023 37.47 37.75 37.47 37.66 37.66 8,000
Jul 10, 2023 37.74 37.83 37.59 37.83 37.83 18,500
Jul 7, 2023 38.04 38.38 37.93 38.14 38.14 7,800
Jul 6, 2023 37.88 37.88 37.41 37.71 37.71 6,500
Jul 5, 2023 39.15 39.18 39.06 39.18 39.18 5,800
Jul 3, 2023 39.50 39.95 39.50 39.62 39.62 4,600
Jun 30, 2023 38.75 39.03 38.75 38.87 38.87 6,100
Jun 29, 2023 38.29 38.29 38.03 38.08 38.08 18,400
Jun 28, 2023 38.16 38.32 38.13 38.18 38.18 12,800
Jun 27, 2023 37.47 37.74 37.46 37.66 37.66 18,200
Jun 26, 2023 37.60 37.60 37.42 37.51 37.51 14,900
Jun 23, 2023 37.27 37.38 37.11 37.19 37.19 6,800
Jun 22, 2023 38.38 38.51 38.35 38.42 38.42 9,100
Jun 21, 2023 39.58 39.58 39.33 39.40 39.40 4,700
Jun 20, 2023 39.86 39.86 39.36 39.57 39.57 4,000
Jun 16, 2023 40.96 40.96 40.25 40.25 40.25 6,700
Jun 15, 2023 40.16 40.72 40.16 40.72 40.72 6,500
Jun 14, 2023 40.39 40.44 39.93 40.36 40.36 2,900
Jun 13, 2023 40.48 40.48 40.17 40.27 40.27 8,500
Jun 12, 2023 39.67 40.03 39.67 39.97 39.97 3,900
Jun 9, 2023 39.72 39.72 39.39 39.60 39.60 16,400
Jun 8, 2023 39.27 39.58 38.99 39.58 39.58 5,400
Jun 7, 2023 39.64 39.64 39.00 39.03 39.03 9,900
Jun 6, 2023 39.43 39.92 39.43 39.92 39.92 8,000
Jun 5, 2023 39.79 39.79 39.64 39.64 39.64 4,400
Jun 2, 2023 39.00 39.36 38.69 39.34 39.34 6,000
Jun 1, 2023 38.38 38.66 38.35 38.66 38.66 6,200
May 31, 2023 37.23 38.24 37.23 38.24 38.24 8,800
May 30, 2023 38.80 39.00 38.64 38.92 38.92 5,400
May 26, 2023 38.05 38.73 37.72 38.72 38.72 8,200
May 25, 2023 37.84 37.84 37.58 37.72 37.72 6,400
May 24, 2023 36.98 37.30 36.98 37.27 37.27 6,200
May 23, 2023 38.19 38.19 37.50 37.50 37.50 16,100
May 22, 2023 37.80 38.69 37.80 38.38 38.38 6,800
May 19, 2023 37.51 37.51 37.36 37.50 37.50 14,800
May 18, 2023 37.00 37.52 37.00 37.43 37.43 10,200
May 17, 2023 36.74 36.93 36.74 36.93 36.93 8,500
May 16, 2023 36.27 36.27 36.13 36.14 36.14 5,700
May 15, 2023 35.57 36.24 35.57 36.24 36.24 6,500
May 12, 2023 35.53 36.73 35.53 36.39 36.39 5,100
May 11, 2023 36.13 36.25 36.12 36.20 36.20 4,300
May 10, 2023 36.30 36.30 36.14 36.30 36.30 4,000
May 9, 2023 35.68 36.16 35.68 36.05 36.05 7,700
May 8, 2023 35.38 36.04 35.38 35.94 35.94 4,500
May 5, 2023 35.95 36.24 35.95 36.24 36.24 2,700
May 4, 2023 35.62 35.90 35.54 35.63 35.63 8,100
May 3, 2023 35.39 35.85 35.27 35.85 35.85 8,600
May 2, 2023 35.24 35.24 34.97 35.10 35.10 15,200
May 1, 2023 35.00 35.30 35.00 35.26 35.26 13,800
Apr 28, 2023 33.63 34.57 33.63 34.57 34.57 5,800
Apr 27, 2023 34.08 34.75 34.08 34.44 34.44 7,400
Apr 26, 2023 33.98 33.98 33.49 33.62 33.62 20,000
Apr 25, 2023 33.77 33.79 33.46 33.46 33.46 13,500

Related Tickers

OSIS OSI Systems, Inc.
129.99
-6.96%
 
MRAAY Murata Manufacturing Co., Ltd.
8.90
-1.44%
 
NOTE.ST NOTE AB (publ)
131.20
+1.16%
 
BHE Benchmark Electronics, Inc.
30.39
-0.65%
 
ENSU.OL Ensurge Micropower ASA
1.3150
+3.54%
 
CPSH CPS Technologies Corporation
1.7750
-0.28%
 
FLEX Flex Ltd.
28.58
+0.28%
 
OLED Universal Display Corporation
158.42
+1.27%
 
GLW Corning Incorporated
31.34
-0.59%
 
KULR KULR Technology Group, Inc.
0.4568
-1.97%