Stuttgart - Delayed Quote EUR

TDK Corp (TDK.SG)

Compare
11.63
+0.06
+(0.52%)
As of 8:05:28 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 202511.6311.6311.6311.6311.63-
Jan 14, 202511.3311.4011.3311.4011.40550
Jan 13, 202511.4311.4311.4311.4311.43-
Jan 10, 202511.5711.5711.5711.5711.57-
Jan 9, 202511.8811.8811.8811.8811.88100
Jan 8, 202512.0612.0812.0612.0812.08110
Jan 7, 202512.3612.3612.3612.3612.36-
Jan 6, 202512.2112.2112.2112.2112.21-
Jan 3, 202512.4612.6612.4612.5012.50280
Jan 2, 202512.4412.4412.4412.4412.44-
Dec 30, 202412.4712.4712.4712.4712.47-
Dec 27, 202412.5012.6312.5012.6312.63665
Dec 23, 202412.3612.3612.2212.2212.22958
Dec 20, 202412.3212.3212.3212.3212.32-
Dec 19, 202412.2312.2812.1012.1512.15556
Dec 18, 202412.6412.6412.6412.6412.64-
Dec 17, 202412.6112.6112.6012.6012.601,818
Dec 16, 202412.5112.5112.5112.5112.51-
Dec 13, 202412.6112.6112.6112.6112.61-
Dec 12, 202412.6812.6812.6812.6812.68-
Dec 11, 202412.4612.4612.4612.4612.46-
Dec 10, 202412.4712.4712.4712.4712.47-
Dec 9, 202412.5612.5612.5012.5012.501,000
Dec 6, 202412.6112.8712.6112.8712.87250
Dec 5, 202412.9612.9612.9512.9512.95335
Dec 4, 202412.7412.8012.7412.8012.8075
Dec 3, 202412.8512.8512.8512.8512.85-
Dec 2, 202412.5912.5912.5912.5912.59-
Nov 29, 202412.0212.0212.0212.0212.02-
Nov 28, 202411.9011.9011.9011.9011.90-
Nov 27, 202411.6011.6011.6011.6011.60-
Nov 26, 202411.3811.3911.3811.3911.39375
Nov 25, 202411.6811.6811.4811.6511.652,160
Nov 22, 202411.4711.4711.4711.4711.47-
Nov 21, 202411.4411.4411.4411.4411.44-
Nov 20, 202411.5211.5211.5211.5211.52-
Nov 19, 202411.5911.5911.5911.5911.59-
Nov 18, 202411.8611.8611.8611.8611.86-
Nov 15, 202411.9712.1311.9712.1312.13-
Nov 14, 202411.9012.0311.9012.0312.03-
Nov 13, 202412.3212.5212.3212.4312.431,710
Nov 12, 202412.4412.7012.4412.7012.70500
Nov 11, 202412.3112.3112.3112.3112.31-
Nov 8, 202412.2612.3012.2512.2512.253,120
Nov 7, 202412.1512.2812.1512.2812.2850
Nov 6, 202412.3112.5112.3112.3112.311,785
Nov 5, 202411.8411.9711.8411.9711.97500
Nov 4, 202410.9510.9510.6510.6510.651,465
Nov 1, 202410.9611.1510.9611.1511.15-
Oct 31, 202411.0111.0110.8110.8110.81125
Oct 30, 202411.3311.3311.3311.3311.33-
Oct 29, 202411.2311.2411.2311.2411.24350
Oct 28, 202411.1111.1111.1111.1111.11-
Oct 25, 202411.0611.0611.0611.0611.06-
Oct 24, 202411.0611.3410.8110.8110.81175
Oct 23, 202410.8610.8610.7210.7210.72-
Oct 22, 202410.9011.1710.7710.7710.771,550
Oct 21, 202410.9911.0610.9911.0611.06100
Oct 18, 202411.0911.0911.0911.0911.09-
Oct 17, 202411.3111.3111.2311.2311.23415
Oct 16, 202411.3111.3111.3111.3111.31-
Oct 15, 202411.4811.4811.4811.4811.48-
Oct 14, 202411.3611.6011.3611.6011.60250
Oct 11, 202411.4411.4411.4411.4411.44-
Oct 10, 202411.5411.5411.5411.5411.54-
Oct 9, 202411.6311.6311.4011.4011.40300
Oct 8, 202411.6711.6711.6711.6711.67-
Oct 7, 202411.9011.9011.9011.9011.90-
Oct 4, 202411.6011.6011.6011.6011.60-
Oct 3, 202411.7211.7211.6811.6811.68700
Oct 2, 202411.4511.4511.4511.4511.45-
Oct 1, 202412.0412.0411.8311.8311.83500
Sep 30, 202411.4011.4011.4011.4011.40-
Sep 27, 2024 12.00 Dividend
Sep 27, 202411.9611.9611.5711.5711.57550
Sep 27, 2024 5:1 Stock Splits
Sep 26, 202411.8011.9811.8011.98-0.021,500
Sep 25, 202411.7111.7111.7111.71-0.02-
Sep 24, 202411.7111.7111.6411.67-0.021,500
Sep 23, 202411.0811.0811.0811.08-0.02-
Sep 20, 202411.2811.3211.2811.32-0.02500
Sep 19, 202411.1511.4211.1511.33-0.02-
Sep 18, 202410.9110.9610.9110.93-0.02-
Sep 17, 202410.8010.8010.7310.73-0.023,500
Sep 16, 202411.4111.4211.3711.37-0.02300
Sep 13, 202411.4011.4011.4011.40-0.02-
Sep 12, 202411.5611.5611.5611.56-0.02-
Sep 11, 202411.1311.1311.1311.13-0.02-
Sep 10, 202411.2711.2711.2711.27-0.02-
Sep 9, 202411.5011.6411.5011.64-0.021,000
Sep 6, 202411.5211.5211.5211.52-0.02-
Sep 5, 202411.5111.5211.3311.50-0.02-
Sep 4, 202411.4411.4411.4411.44-0.02-
Sep 3, 202412.0412.1812.0412.18-0.02115
Sep 2, 202412.3712.5012.3712.50-0.021,250
Aug 30, 202412.2412.2412.2412.24-0.02-
Aug 29, 202411.7011.7011.7011.70-0.02-
Aug 28, 202411.6011.6611.6011.65-0.021,215
Aug 27, 202411.8311.8311.8311.83-0.02-
Aug 26, 202411.8611.8611.8611.86-0.02-
Aug 23, 202412.2612.2612.2612.26-0.02-
Aug 22, 202412.0812.0812.0812.08-0.02-
Aug 21, 202412.0212.0212.0212.02-0.02-
Aug 20, 202412.0812.1012.0812.09-0.021,000
Aug 19, 202412.0012.0012.0012.00-0.02-
Aug 16, 202412.4712.8312.3712.83-0.021,000
Aug 15, 202411.7411.7411.7411.74-0.02-
Aug 14, 202411.7211.7211.7211.72-0.02-
Aug 13, 202411.7511.7811.7511.78-0.02400
Aug 12, 202410.8210.8210.8210.82-0.02-
Aug 9, 202411.0011.0010.7810.78-0.02125
Aug 8, 202411.1111.1111.1111.11-0.02-
Aug 7, 202411.2011.2011.2011.20-0.02-
Aug 6, 202411.3411.5911.3411.59-0.02965
Aug 5, 202410.6810.689.8010.27-0.025,175
Aug 2, 202411.4211.5711.2011.57-0.021,555
Aug 1, 202412.3812.3912.2412.38-0.02750
Jul 31, 202412.6613.2012.6613.20-0.021,000
Jul 30, 202411.9813.0611.9813.05-0.021,125
Jul 29, 202411.8611.8611.8611.86-0.02-
Jul 26, 202411.3911.6211.3911.62-0.02500
Jul 25, 202411.4011.4011.1511.40-0.021,000
Jul 24, 202412.0312.0311.9711.97-0.02-
Jul 23, 202412.0012.0711.9412.00-0.021,675
Jul 22, 202412.0612.0612.0612.06-0.025,000
Jul 19, 202412.3612.4212.3612.38-0.02125
Jul 18, 202412.3412.3412.3412.34-0.02-
Jul 17, 202412.6912.6912.6212.62-0.023,000
Jul 16, 202412.7813.0012.7813.00-0.02350
Jul 15, 202412.1512.1512.1512.15-0.02-
Jul 12, 202412.2212.2212.2212.22-0.02-
Jul 11, 202412.3512.6712.3512.44-0.02505
Jul 10, 202412.8012.9212.7612.92-0.026,350
Jul 9, 202412.3812.6912.3812.69-0.021,000
Jul 8, 202412.4212.4212.4012.40-0.02210
Jul 5, 202412.2212.4012.0812.09-0.021,375
Jul 4, 202412.3012.5812.3012.58-0.026,440
Jul 3, 202412.0412.0412.0412.20-0.02-
Jul 2, 202411.4211.4211.4211.42-0.02-
Jul 1, 202411.1911.4911.1911.49-0.02500
Jun 28, 202411.4011.6611.4011.66-0.021,875
Jun 27, 202411.3811.6311.2611.26-0.022,750
Jun 26, 202411.3611.4011.3611.40-0.021,000
Jun 25, 202411.1211.2511.0311.24-0.021,410
Jun 24, 202411.0811.4011.0811.40-0.022,400
Jun 21, 202411.2511.2511.2511.25-0.0245
Jun 20, 202411.3711.4511.3711.45-0.025,905
Jun 19, 202411.0211.3011.0211.20-0.025,720
Jun 18, 202411.0011.5611.0011.26-0.0217,845
Jun 17, 202410.4210.9310.4210.90-0.0211,185
Jun 14, 202410.4410.4410.4410.44-0.02-
Jun 13, 202410.2410.2910.2410.29-0.02-
Jun 12, 202410.2610.2610.2610.26-0.02190
Jun 11, 20249.769.769.769.76-0.02-
Jun 10, 20249.909.909.909.90-0.02-
Jun 7, 20249.769.769.769.76-0.02-
Jun 6, 20249.699.699.699.69-0.02-
Jun 5, 20249.639.639.639.63-0.02-
Jun 4, 20249.589.589.589.58-0.02-
Jun 3, 20249.439.439.439.43-0.02-
May 31, 20249.139.139.139.13-0.02-
May 30, 20248.908.908.908.90-0.01-
May 29, 20248.888.888.888.88-0.01-
May 28, 20249.089.089.089.08-0.02-
May 27, 20248.958.958.958.95-0.01-
May 24, 20248.868.868.868.86-0.01-
May 23, 20248.978.978.908.90-0.01-
May 22, 20248.708.708.708.70-0.01-
May 21, 20248.758.778.758.77-0.01135
May 20, 20248.698.698.698.69-0.01-
May 17, 20248.488.488.488.48-0.01-
May 16, 20248.578.578.578.57-0.01-
May 15, 20248.118.118.118.11-0.01-
May 14, 20248.118.118.118.11-0.01-
May 13, 20248.078.078.068.06-0.01-
May 10, 20248.118.118.118.11-0.01-
May 9, 20248.488.488.488.48-0.01-
May 8, 20248.448.448.448.44-0.01-
May 7, 20248.578.578.578.57-0.01-
May 6, 20248.228.228.228.22-0.01-
May 3, 20248.298.298.298.29-0.01-
May 2, 20248.218.218.218.21-0.01-
Apr 30, 20248.378.398.378.39-0.01-
Apr 29, 20248.558.558.408.40-0.01-
Apr 26, 20248.648.648.648.64-0.01-
Apr 25, 20248.568.568.568.56-0.01-
Apr 24, 20248.778.778.778.77-0.01-
Apr 23, 20248.568.568.568.56-0.01-
Apr 22, 20248.518.578.518.57-0.012,000
Apr 19, 20248.688.688.688.68-0.012,500
Apr 18, 20248.808.808.808.80-0.01-
Apr 17, 20248.908.908.908.90-0.01-
Apr 16, 20248.918.918.918.91-0.01-
Apr 15, 20249.289.299.289.29-0.02-
Apr 12, 20249.329.329.329.32-0.02-
Apr 11, 20249.189.369.189.36-0.02115
Apr 10, 20249.109.109.109.10-0.02-
Apr 9, 20249.259.259.059.05-0.02375
Apr 8, 20249.149.149.149.14-0.02-
Apr 5, 20248.998.998.998.99-0.02-
Apr 4, 20249.199.199.199.19-0.02-
Apr 3, 20249.059.059.059.05-0.02-
Apr 2, 20249.069.069.029.02-0.02-
Mar 28, 2024 11.60 Dividend
Mar 28, 20248.928.968.928.96-0.01-
Mar 27, 20249.209.409.209.360.00-
Mar 26, 20248.968.968.968.960.00-
Mar 25, 20249.009.009.009.000.00-
Mar 22, 20249.129.169.129.160.00-
Mar 21, 20249.009.009.009.000.00-
Mar 20, 20249.049.049.049.040.00-
Mar 19, 20249.089.089.089.080.00-
Mar 18, 20249.049.049.049.040.00-
Mar 15, 20249.089.089.089.080.00-
Mar 14, 20249.169.169.169.160.00-
Mar 13, 20249.089.089.089.080.00-
Mar 12, 20249.289.289.289.280.00-
Mar 11, 20249.209.209.209.200.00-
Mar 8, 20249.409.409.409.400.00-
Mar 7, 20249.289.289.289.280.00-
Mar 6, 20249.649.649.649.640.00-
Mar 5, 20249.969.969.969.960.00-
Mar 4, 20249.809.809.809.800.00-
Mar 1, 20249.729.729.729.720.00-
Feb 29, 20249.569.569.569.560.00-
Feb 28, 20249.289.289.289.280.00-
Feb 27, 20249.369.489.369.480.00-
Feb 26, 20249.609.609.609.600.00-
Feb 23, 20249.529.529.529.520.00-
Feb 22, 20249.649.649.649.640.00-
Feb 21, 20249.449.449.449.440.00-
Feb 20, 20249.609.609.609.600.00-
Feb 19, 20249.529.529.529.520.00-
Feb 16, 20249.649.649.649.640.00-
Feb 15, 20249.609.609.609.600.00-
Feb 14, 20249.649.889.649.880.00150
Feb 13, 20249.889.889.889.880.00-
Feb 12, 20249.689.689.689.680.00-
Feb 9, 20249.649.649.649.640.00-
Feb 8, 20249.729.729.729.720.00-
Feb 7, 20249.489.489.489.480.00-
Feb 6, 20249.569.569.569.560.00-
Feb 5, 20249.609.609.609.600.00-
Feb 2, 20249.689.689.689.680.00-
Feb 1, 20249.809.809.809.800.00-
Jan 31, 20249.249.649.249.640.00100
Jan 30, 20249.089.089.089.080.00-
Jan 29, 20249.049.049.049.040.00-
Jan 26, 20249.009.009.009.000.00-
Jan 25, 20249.129.129.129.120.00-
Jan 24, 20249.169.169.169.160.00-
Jan 23, 20249.209.209.209.200.00-
Jan 22, 20249.209.209.209.200.00-
Jan 19, 20249.049.049.049.040.00-
Jan 18, 20248.928.928.928.920.00-
Jan 17, 20248.728.728.728.720.00-
Jan 16, 20248.888.888.888.880.00-

Related Tickers

SGMA SigmaTron International, Inc.
1.6615
-5.60%
 
TTMI TTM Technologies, Inc.
26.32
+2.73%
 
MPTI M-tron Industries, Inc.
53.65
-1.82%
 
KOPN Kopin Corporation
1.2150
-4.33%