TTDKF - TDK CORP
16.63
0.026 0.156%
Share volume: 1,850
Last Updated: 04-20-2026
Computer Hardware/Magnetic And Optical Recording Media:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$16.60
0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $15.37 | $15.37 | $16.63 | $16.63 | $15.37 | $15.37 | $16.63 | $16.63 | 1,850 | $1,850.00 |
| 04-17-2026 | $16.00 | $16.00 | $17.02 | $17.02 | $16.00 | $16.00 | $16.60 | $16.60 | 825,871 | $825,871.00 |
| 04-16-2026 | $14.66 | $14.66 | $15.82 | $15.82 | $14.66 | $14.66 | $15.43 | $15.43 | 1,396 | $1,396.00 |
| 04-15-2026 | $14.98 | $14.98 | $15.23 | $15.23 | $14.15 | $14.15 | $15.23 | $15.23 | 2,466 | $2,466.00 |
| 04-14-2026 | $13.14 | $13.14 | $15.01 | $15.01 | $13.14 | $13.14 | $14.30 | $14.30 | 2,555 | $2,555.00 |
| 04-13-2026 | $14.86 | $14.86 | $14.86 | $14.86 | $13.10 | $13.10 | $13.10 | $13.10 | 8,263 | $8,263.00 |
| 04-10-2026 | $15.11 | $15.11 | $15.11 | $15.11 | $13.94 | $13.94 | $13.94 | $13.94 | 7,637 | $7,637.00 |
| 04-09-2026 | $13.95 | $13.95 | $13.95 | $13.95 | $13.31 | $13.31 | $13.37 | $13.37 | 2,376 | $2,376.00 |
| 04-08-2026 | $13.69 | $13.69 | $14.82 | $14.82 | $13.69 | $13.69 | $13.91 | $13.91 | 3,842 | $3,842.00 |