TTDKY - TDK CORP
13.72
-0.340 -2.478%
Share volume: 594,814
Last Updated: 03-05-2026
Computer Hardware/Magnetic And Optical Recording Media:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$14.06
-0.34
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $14.06 | $14.06 | $14.09 | $14.09 | $13.51 | $13.51 | $13.72 | $13.72 | 594,814 | $594,814.00 |
| 03-04-2026 | $13.78 | $13.78 | $14.08 | $14.08 | $13.76 | $13.76 | $14.06 | $14.06 | 267,764 | $267,764.00 |
| 03-03-2026 | $12.76 | $12.76 | $13.67 | $13.67 | $12.51 | $12.51 | $13.08 | $13.08 | 279,762 | $279,762.00 |
| 03-02-2026 | $14.65 | $14.65 | $15.35 | $15.35 | $14.31 | $14.31 | $14.77 | $14.77 | 189,727 | $189,727.00 |
| 02-27-2026 | $15.40 | $15.40 | $15.60 | $15.60 | $15.37 | $15.37 | $15.51 | $15.51 | 190,530 | $190,530.00 |
| 02-26-2026 | $15.61 | $15.61 | $15.68 | $15.68 | $15.41 | $15.41 | $15.54 | $15.54 | 176,523 | $176,523.00 |
| 02-25-2026 | $15.70 | $15.70 | $15.75 | $15.75 | $15.40 | $15.40 | $15.54 | $15.54 | 605,358 | $605,358.00 |
| 02-24-2026 | $15.25 | $15.25 | $15.80 | $15.80 | $15.20 | $15.20 | $15.46 | $15.46 | 1,032,352 | $1,032,352.00 |
| 02-23-2026 | $15.75 | $15.75 | $15.75 | $15.75 | $15.20 | $15.20 | $15.25 | $15.25 | 197,905 | $197,905.00 |