TTDKY - TDK CORP
18.86
-0.180 -0.954%
Share volume: 162,719
Last Updated: 05-11-2026
Computer Hardware/Magnetic And Optical Recording Media:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$19.04
-0.18
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-11-2026 | $18.77 | $18.77 | $19.06 | $19.06 | $18.77 | $18.77 | $18.86 | $18.86 | 162,719 | $162,719.00 |
| 05-08-2026 | $18.79 | $18.79 | $19.05 | $19.05 | $18.79 | $18.79 | $19.04 | $19.04 | 116,736 | $116,736.00 |
| 05-07-2026 | $19.20 | $19.20 | $19.22 | $19.22 | $18.02 | $18.02 | $18.26 | $18.26 | 153,151 | $153,151.00 |
| 05-06-2026 | $18.41 | $18.41 | $18.86 | $18.86 | $18.41 | $18.41 | $18.85 | $18.85 | 345,054 | $345,054.00 |
| 05-05-2026 | $17.96 | $17.96 | $18.06 | $18.06 | $17.85 | $17.85 | $18.05 | $18.05 | 107,262 | $107,262.00 |
| 05-04-2026 | $17.89 | $17.89 | $17.89 | $17.89 | $17.63 | $17.63 | $17.73 | $17.73 | 121,276 | $121,276.00 |
| 05-01-2026 | $18.18 | $18.18 | $18.18 | $18.18 | $17.53 | $17.53 | $17.68 | $17.68 | 130,421 | $130,421.00 |
| 04-30-2026 | $18.30 | $18.30 | $18.69 | $18.69 | $18.22 | $18.22 | $18.66 | $18.66 | 266,352 | $266,352.00 |
| 04-29-2026 | $17.49 | $17.49 | $17.87 | $17.87 | $17.05 | $17.05 | $17.65 | $17.65 | 124,283 | $124,283.00 |