TTDKY - TDK CORP
16.075
-0.455 -2.830%
Share volume: 202,925
Last Updated: 04-20-2026
Computer Hardware/Magnetic And Optical Recording Media:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$16.53
-0.46
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $16.52 | $16.52 | $16.61 | $16.61 | $15.96 | $15.96 | $16.08 | $16.08 | 202,925 | $202,925.00 |
| 04-17-2026 | $16.08 | $16.08 | $16.93 | $16.93 | $16.08 | $16.08 | $16.53 | $16.53 | 2,172,219 | $2,172,219.00 |
| 04-16-2026 | $15.81 | $15.81 | $15.95 | $15.95 | $15.47 | $15.47 | $15.76 | $15.76 | 373,029 | $373,029.00 |
| 04-15-2026 | $13.98 | $13.98 | $14.64 | $14.64 | $13.98 | $13.98 | $14.31 | $14.31 | 1,253,568 | $1,253,568.00 |
| 04-14-2026 | $14.69 | $14.69 | $14.69 | $14.69 | $13.74 | $13.74 | $14.65 | $14.65 | 108,069 | $108,069.00 |
| 04-13-2026 | $14.70 | $14.70 | $14.70 | $14.70 | $14.21 | $14.21 | $14.61 | $14.61 | 131,612 | $131,612.00 |
| 04-10-2026 | $14.30 | $14.30 | $14.72 | $14.72 | $13.94 | $13.94 | $14.68 | $14.68 | 84,123 | $84,123.00 |
| 04-09-2026 | $13.97 | $13.97 | $14.22 | $14.22 | $13.92 | $13.92 | $14.15 | $14.15 | 171,207 | $171,207.00 |
| 04-08-2026 | $13.50 | $13.50 | $14.23 | $14.23 | $13.50 | $13.50 | $14.09 | $14.09 | 118,183 | $118,183.00 |