TTDKF - TDK CORP
14.034
0.838 5.971%
Share volume: 4,584
Last Updated: 03-05-2026
Computer Hardware/Magnetic And Optical Recording Media:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$13.20
0.84
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $14.04 | $14.04 | $14.04 | $14.04 | $13.09 | $13.09 | $14.03 | $14.03 | 4,584 | $4,584.00 |
| 03-04-2026 | $12.72 | $12.72 | $13.90 | $13.90 | $12.72 | $12.72 | $13.20 | $13.20 | 1,971 | $1,971.00 |
| 03-03-2026 | $14.00 | $14.00 | $14.78 | $14.78 | $12.49 | $12.49 | $13.07 | $13.07 | 24,623 | $24,623.00 |
| 03-02-2026 | $14.68 | $14.68 | $14.74 | $14.74 | $14.00 | $14.00 | $14.74 | $14.74 | 10,752 | $10,752.00 |
| 02-27-2026 | $14.38 | $14.38 | $15.54 | $15.54 | $14.38 | $14.38 | $15.49 | $15.49 | 2,935 | $2,935.00 |
| 02-26-2026 | $15.63 | $15.63 | $15.63 | $15.63 | $14.93 | $14.93 | $14.93 | $14.93 | 21,546 | $21,546.00 |
| 02-25-2026 | $14.84 | $14.84 | $15.63 | $15.63 | $14.33 | $14.33 | $15.39 | $15.39 | 14,778 | $14,778.00 |
| 02-24-2026 | $15.55 | $15.55 | $15.55 | $15.55 | $14.31 | $14.31 | $15.48 | $15.48 | 9,630 | $9,630.00 |
| 02-23-2026 | $14.26 | $14.26 | $15.56 | $15.56 | $14.26 | $14.26 | $15.37 | $15.37 | 7,139 | $7,139.00 |