TTDKF - TDK CORP
18.8193
-0.761 -4.042%
Share volume: 9,849
Last Updated: 05-11-2026
Computer Hardware/Magnetic And Optical Recording Media:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$19.58
-0.76
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-11-2026 | $19.42 | $19.42 | $19.75 | $19.75 | $18.71 | $18.71 | $18.82 | $18.82 | 9,849 | $9,849.00 |
| 05-08-2026 | $19.58 | $19.58 | $19.65 | $19.65 | $18.77 | $18.77 | $19.58 | $19.58 | 2,706 | $2,706.00 |
| 05-07-2026 | $19.26 | $19.26 | $19.26 | $19.26 | $17.94 | $17.94 | $18.09 | $18.09 | 2,948 | $2,948.00 |
| 05-06-2026 | $18.25 | $18.25 | $19.25 | $19.25 | $18.25 | $18.25 | $18.50 | $18.50 | 3,566 | $3,566.00 |
| 05-05-2026 | $18.75 | $18.75 | $18.75 | $18.75 | $18.10 | $18.10 | $18.10 | $18.10 | 1,430 | $1,430.00 |
| 05-04-2026 | $18.54 | $18.54 | $18.54 | $18.54 | $18.35 | $18.35 | $18.54 | $18.54 | 2,994 | $2,994.00 |
| 05-01-2026 | $18.64 | $18.64 | $18.64 | $18.64 | $18.13 | $18.13 | $18.13 | $18.13 | 61,276 | $61,276.00 |
| 04-30-2026 | $18.91 | $18.91 | $18.91 | $18.91 | $17.33 | $17.33 | $18.23 | $18.23 | 12,825 | $12,825.00 |
| 04-29-2026 | $17.00 | $17.00 | $17.74 | $17.74 | $17.00 | $17.00 | $17.41 | $17.41 | 19,999 | $19,999.00 |