Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

TDK Corporation (TTDKF)

Compare
8.52
0.00
(0.00%)
At close: April 10 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20258.649.648.528.528.524,764
Apr 9, 20259.199.557.779.559.55161,005
Apr 8, 20258.199.947.779.539.538,761
Apr 7, 20257.588.807.588.208.2011,246
Apr 4, 20259.409.418.009.399.3910,892
Apr 3, 20259.5510.209.439.439.437,829
Apr 2, 20259.4710.649.479.719.715,050
Apr 1, 20259.4710.029.479.479.472,153
Mar 31, 202510.9010.909.569.569.568,421
Mar 28, 20259.7511.179.7110.3210.329,193
Mar 27, 202511.3011.759.9610.1510.154,625
Mar 26, 202510.0611.4410.0610.0610.065,281
Mar 25, 202510.3811.5210.3810.3810.382,812
Mar 24, 202511.4011.4010.3511.4011.406,790
Mar 21, 202511.3211.329.7011.2011.204,186
Mar 20, 202511.3311.339.7711.3311.332,294
Mar 19, 20259.9811.359.9811.3511.354,741
Mar 18, 202511.3811.389.9511.3811.381,754
Mar 17, 202511.2711.279.5710.0010.008,198
Mar 14, 202510.6010.789.609.609.605,527
Mar 13, 202510.4910.499.209.209.206,002
Mar 12, 202510.4610.559.279.359.3513,181
Mar 11, 20259.5010.489.3010.4810.485,840
Mar 10, 20259.4310.469.4310.0210.029,177
Mar 7, 202510.9010.9010.2210.7310.7318,263
Mar 6, 20259.5510.649.499.759.758,787
Mar 5, 20259.6510.689.6510.1510.158,488
Mar 4, 20259.6910.729.639.639.634,423
Mar 3, 20259.7910.909.7510.7010.704,241
Feb 28, 20259.7010.839.6610.6710.6746,325
Feb 27, 202510.1811.1710.1210.1210.123,654
Feb 26, 202510.1111.3310.0510.3710.377,775
Feb 25, 202510.0311.2510.0011.2511.25117,756
Feb 24, 202510.2111.6710.1110.6910.6914,510
Feb 21, 202510.6211.7310.2510.2510.255,240
Feb 20, 202510.0311.6910.0310.6210.626,446
Feb 19, 202510.6311.7710.6310.6310.6313,707
Feb 18, 202510.6611.8910.3010.5810.588,987
Feb 14, 202510.6811.9710.6810.6810.683,536
Feb 13, 202510.3011.9710.3011.9711.9714,072
Feb 12, 202510.6411.8110.6410.6410.6433,110
Feb 11, 202511.8311.8510.6511.2411.246,760
Feb 10, 202510.7012.0510.3010.3010.3011,342
Feb 7, 202510.6811.9710.6810.6810.685,766
Feb 6, 202511.6111.6110.5410.5410.545,103
Feb 5, 20259.6111.619.6110.5910.5912,279
Feb 4, 202510.7011.7510.7010.7010.704,293
Feb 3, 202510.2511.7710.2510.6310.636,335
Jan 31, 202513.2013.2011.7011.7011.703,289
Jan 30, 202513.2013.2011.7011.7011.701,897
Jan 29, 202511.7113.1611.6911.6911.693,536
Jan 28, 202512.5513.0012.0012.1012.1022,115
Jan 27, 202511.5612.7611.5612.4012.407,700
Jan 24, 202512.1113.0411.9511.9511.954,453
Jan 23, 202512.0112.6412.0112.0112.016,929
Jan 22, 202511.9712.6811.9712.6812.685,114
Jan 21, 202512.7612.7611.9012.0412.048,489
Jan 17, 202511.9212.6811.9211.9411.943,072
Jan 16, 202512.0112.6412.0112.1012.105,117
Jan 15, 202512.0312.7212.0312.0312.033,572
Jan 14, 202511.7312.4611.7311.8011.808,292
Jan 13, 202511.6512.8511.6511.7511.757,805
Jan 10, 202512.9412.9411.9111.9111.9115,139
Jan 8, 202511.9111.9111.9111.9111.911,655
Jan 7, 202511.9913.4611.9913.4613.466,885
Jan 6, 202512.4313.4212.4312.9312.934,000
Jan 3, 202512.1013.9012.1012.1012.108,039
Jan 2, 202511.9813.4211.9811.9811.988,629
Dec 31, 202412.1013.9011.9811.9811.983,173
Dec 30, 202413.8613.8612.1112.1112.115,595
Dec 27, 202413.2913.2912.0812.0812.085,226
Dec 26, 202413.1913.1911.1613.1913.192,474
Dec 24, 202411.6813.1911.6811.6811.685,496
Dec 23, 202413.4313.6611.8911.8911.894,340
Dec 20, 202411.8113.4911.8111.8111.818,856
Dec 19, 202413.3613.3611.7213.3613.366,335
Dec 18, 202413.9613.9612.3412.3412.349,988
Dec 17, 202411.7313.8711.7313.8713.8719,106
Dec 16, 202413.7213.9911.8012.2812.289,916
Dec 13, 202412.1913.7312.1912.1912.194,075
Dec 12, 202412.3413.9612.3413.9613.964,601
Dec 11, 202411.4813.5311.4811.9911.998,320
Dec 10, 202413.8513.8512.2112.2112.217,136
Dec 9, 202413.9213.9212.1012.3112.315,459
Dec 6, 202412.4314.0612.1412.1412.144,381
Dec 5, 202414.2314.2312.2312.5212.523,773
Dec 4, 202412.1613.9912.1612.1612.161,989
Dec 3, 202414.1414.1412.9212.9212.925,492
Dec 2, 202413.2513.9512.7213.9513.958,481
Nov 29, 202412.9512.9512.0512.9512.956,846
Nov 27, 202411.7113.2211.7111.7111.714,600
Nov 26, 202411.0412.5011.0112.5012.5010,476
Nov 25, 202411.1012.7511.1012.7512.758,258
Nov 22, 202411.5212.7211.5212.7212.726,186
Nov 21, 202411.5412.6311.5412.6312.633,223
Nov 20, 202411.6612.8711.6611.6611.666,020
Nov 19, 202412.8512.8511.6612.8512.8516,626
Nov 18, 202413.2013.2011.8513.2013.2015,288
Nov 15, 202413.3113.3112.1313.3113.317,079
Nov 14, 202413.0013.3412.2613.3413.342,641
Nov 13, 202413.7313.7313.0313.0313.031,484
Nov 12, 202412.6813.6412.6813.0013.003,475
Nov 11, 202413.5613.5612.1013.5613.565,965
Nov 8, 202413.9113.9112.5012.5012.503,882
Nov 7, 202413.9213.9212.6313.9213.922,867
Nov 6, 202414.0914.1812.8814.1814.1816,885
Nov 5, 202412.2313.4512.2312.2312.234,809
Nov 4, 202411.2312.6011.2311.2311.2310,828
Nov 1, 202412.5812.5811.4811.4811.481,681
Oct 31, 202412.3212.3211.3112.3212.324,351
Oct 30, 202411.7112.9211.7111.7111.712,612
Oct 29, 202412.6912.6911.6112.6912.6918,140
Oct 28, 202412.6612.6611.4811.4811.48735
Oct 25, 202411.4912.5911.4912.1912.199,096
Oct 24, 202411.4512.5411.4512.5412.546,588
Oct 23, 202412.2512.2511.0611.0611.064,674
Oct 22, 202411.2212.2211.2212.2212.228,600
Oct 21, 202412.2512.2511.2012.2512.254,344
Oct 18, 202411.5012.8611.5012.8612.867,348
Oct 17, 202412.5013.0112.2512.2612.261,780
Oct 16, 202411.7812.6011.7812.5012.501,212
Oct 15, 202413.3413.3412.5012.5612.564,251
Oct 14, 202412.0213.3812.0213.0513.052,371
Oct 11, 202413.4613.4612.7813.4613.461,465
Oct 10, 202412.8512.8512.7812.7812.781,119
Oct 9, 202412.7013.5612.7012.8412.84922
Oct 8, 202413.8113.8112.7213.2013.201,217
Oct 7, 202413.6813.6812.8713.6813.683,826
Oct 4, 202413.6813.6812.8712.8712.873,423
Oct 3, 202412.8913.7612.8912.8912.894,933
Oct 2, 202412.1213.3212.1212.7812.7810,200
Oct 1, 202414.2014.2813.0013.2613.2613,411
Sep 30, 202413.4813.4812.6612.7112.713,956
Sep 27, 2024 5:1 Stock Splits
Sep 27, 202414.2414.3112.9514.3114.3111,828
Sep 26, 202413.3013.3013.3013.3013.302,975
Sep 25, 202413.1413.1413.1413.1413.14-
Sep 24, 202413.3613.3613.1413.1413.143,115
Sep 23, 202411.8411.8411.8411.8411.84-
Sep 20, 202411.8411.8411.8411.8411.844,280
Sep 19, 202411.6911.6911.6911.6911.69-
Sep 18, 202411.6911.6911.6911.6911.6915,020
Sep 17, 202412.2612.2612.2612.2612.261,670
Sep 16, 202412.8512.8512.4212.4212.424,870
Sep 13, 202413.0813.0812.3613.0413.0428,340
Sep 12, 202413.1013.1212.6412.7012.707,810
Sep 11, 202412.3912.3912.3912.3912.39-
Sep 10, 202412.3912.3912.3912.3912.393,475
Sep 9, 202413.0313.0313.0313.0313.033,715
Sep 6, 202412.2612.4512.2612.3012.302,935
Sep 5, 202412.0712.0712.0712.0712.07-
Sep 4, 202412.0712.8012.0712.0712.074,110
Sep 3, 202413.5913.5913.5913.5913.594,080
Aug 30, 202413.6213.6213.6213.6213.621,900
Aug 29, 202413.6213.6213.6213.6213.62-
Aug 28, 202413.6213.6213.6213.6213.62-
Aug 27, 202413.6213.6213.6213.6213.621,405
Aug 26, 202413.6213.6213.6213.6213.623,185
Aug 23, 202413.7813.7813.7813.7813.78-
Aug 22, 202413.7813.7813.7813.7813.78-
Aug 21, 202413.7813.7813.7813.7813.78-
Aug 20, 202413.7813.7813.7813.7813.78-
Aug 19, 202413.7813.7813.7813.7813.785,095
Aug 16, 202413.0213.0213.0213.0213.02-
Aug 15, 202413.0213.0213.0213.0213.022,145
Aug 14, 202412.6913.2112.4913.2113.213,460
Aug 13, 202412.8912.8912.8912.8912.891,390
Aug 12, 202411.9712.3611.9712.3612.362,425
Aug 9, 202412.5012.5012.5012.5012.502,215
Aug 8, 202412.6312.6312.6312.6312.632,165
Aug 7, 202412.8912.8912.6112.6112.613,330
Aug 6, 202412.2612.2611.9011.9011.905,095
Aug 5, 202410.9011.7810.9011.7811.7868,570
Aug 2, 202412.3013.1111.8111.8111.8110,420
Aug 1, 202413.8513.8513.0413.8513.858,100
Jul 31, 202414.2914.2914.2914.2914.292,725
Jul 30, 202412.3412.3412.3412.3412.34-
Jul 29, 202412.3412.3412.3412.3412.342,880
Jul 26, 202412.7012.7012.7012.7012.703,340
Jul 25, 202412.3412.3411.9112.3412.345,100
Jul 24, 202413.2513.2512.7312.7312.734,720
Jul 23, 202413.5213.5213.5213.5213.52-
Jul 22, 202413.5213.5213.5213.5213.52-
Jul 19, 202413.5213.5213.5213.5213.521,495
Jul 18, 202414.0714.0714.0014.0014.0079,515
Jul 17, 202413.8413.8613.8413.8613.8610,930
Jul 16, 202413.9614.0913.9514.0914.094,195
Jul 15, 202413.3513.3513.3513.3513.352,415
Jul 12, 202413.2713.7713.2713.7713.777,845
Jul 11, 202413.7513.7513.5413.5413.544,050
Jul 10, 202413.4713.9713.4713.9513.9591,860
Jul 9, 202413.7313.7313.4013.4013.403,275
Jul 8, 202413.5413.5413.5413.5413.542,670
Jul 5, 202413.2413.2413.2413.2413.24-
Jul 3, 202412.8413.2412.8413.2413.247,580
Jul 2, 202412.6712.6712.2012.4712.4720,260
Jul 1, 202412.5512.5512.1912.1912.1922,340
Jun 28, 202412.3812.4412.3812.4012.4053,710
Jun 27, 202411.7612.3211.7612.3212.329,275
Jun 26, 202412.1012.1011.7011.7511.758,965
Jun 25, 202412.2612.2611.7412.0412.045,265
Jun 24, 202412.0312.1211.7012.1212.1240,065
Jun 21, 202411.2511.9611.2511.9611.964,700
Jun 20, 202412.6712.6712.0412.0412.04126,230
Jun 18, 202411.9812.5011.9812.3512.35101,250
Jun 17, 202411.7811.7811.4711.5911.5961,605
Jun 14, 202411.4711.4711.4711.4711.475,415
Jun 13, 202411.3211.3211.3211.3211.32-
Jun 12, 202411.0311.3211.0311.3211.326,900
Jun 11, 202410.6110.6110.6110.6110.61-
Jun 10, 202410.9510.9510.6110.6110.614,275
Jun 7, 202410.4410.4410.4410.4410.441,175
Jun 6, 202410.5010.5010.5010.5010.502,275
Jun 5, 202410.8410.8410.8410.8410.84-
Jun 4, 202410.8410.8410.8410.8410.842,760
Jun 3, 202410.5510.5610.2010.5610.567,390
May 31, 20249.839.839.839.839.832,405
May 30, 20249.889.889.889.889.88-
May 29, 20249.889.889.889.889.8813,195
May 28, 202410.1810.189.8010.1810.186,895
May 24, 20249.879.879.859.859.852,995
May 23, 202410.0010.009.959.959.953,485
May 22, 20249.359.719.359.699.693,935
May 21, 20249.759.759.519.519.512,490
May 20, 20249.639.639.639.639.633,035
May 17, 20249.619.619.259.429.426,025
May 16, 20249.239.479.239.479.4764,320
May 15, 20249.019.019.019.019.01-
May 14, 20249.019.019.019.019.013,005
May 13, 20249.019.019.019.019.012,415
May 10, 20248.978.978.978.978.972,795
May 9, 20249.299.299.299.299.292,335
May 8, 20249.019.239.019.239.233,745
May 7, 20248.918.918.918.918.91-
May 6, 20249.269.268.918.918.919,250
May 3, 20248.889.218.889.219.218,225
May 2, 20249.099.099.089.089.082,440
May 1, 20249.009.009.009.009.002,520
Apr 30, 20249.069.069.069.069.06-
Apr 29, 20249.099.099.009.069.068,765
Apr 26, 20248.999.138.859.009.0010,245
Apr 25, 20249.179.179.179.179.172,075
Apr 24, 20249.309.309.309.309.302,140
Apr 23, 20249.099.339.099.119.117,885
Apr 22, 20249.029.289.029.289.284,700
Apr 19, 20249.289.289.069.069.062,285
Apr 18, 20249.609.609.369.599.593,940
Apr 17, 20249.799.799.799.799.792,490
Apr 16, 20249.749.749.429.429.425,000
Apr 15, 20249.979.979.859.859.853,995
Apr 12, 202410.2310.239.909.909.9016,615
Apr 11, 20249.849.849.849.849.8415,080