OTC Markets OTCPK - Delayed Quote USD

TDK Corporation (TTDKY)

Compare
12.20
+0.42
+(3.57%)
At close: January 15 at 3:57:45 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202512.0012.2112.0012.2012.20120,800
Jan 14, 202511.4511.9011.4511.7711.77190,700
Jan 13, 202511.4711.8311.4711.8011.80133,300
Jan 10, 202512.2512.2511.8711.9411.94101,900
Jan 8, 202513.0613.0612.4712.6212.6260,100
Jan 7, 202513.4513.4512.7412.7812.78159,300
Jan 6, 202513.2813.2812.6012.8112.81198,200
Jan 3, 202513.4413.4412.9013.0513.0586,100
Jan 2, 202513.4213.4212.7812.9412.9476,400
Dec 31, 202412.7313.4312.7312.9612.9647,100
Dec 30, 202413.0013.0312.8812.9312.93101,800
Dec 27, 202413.6513.6513.0713.1313.1346,000
Dec 26, 202412.8213.0012.8212.9612.9648,900
Dec 24, 202413.2013.2012.6512.7012.7041,700
Dec 23, 202412.4913.0012.4912.9712.9786,400
Dec 20, 202412.3813.1012.3812.9512.9577,300
Dec 19, 202412.2212.8812.2212.7812.7865,800
Dec 18, 202412.8613.6812.8613.0013.0074,900
Dec 17, 202413.3613.4413.2413.2813.2891,700
Dec 16, 202413.1713.2112.9213.2013.20102,600
Dec 13, 202413.2413.2413.1013.1613.1632,100
Dec 12, 202413.9813.9813.0013.2513.25197,600
Dec 11, 202412.9613.4012.9613.3713.37109,700
Dec 10, 202413.3713.3713.1813.1813.18101,000
Dec 9, 202413.5913.5913.2813.2813.2857,100
Dec 6, 202413.1313.5913.1313.5913.5942,700
Dec 5, 202413.4013.8113.3013.7313.7347,900
Dec 4, 202413.5513.6213.5513.5813.5844,500
Dec 3, 202414.0814.0813.5713.6713.6770,900
Dec 2, 202413.3113.5113.3013.5113.5174,800
Nov 29, 202412.7412.9312.3712.9312.9359,200
Nov 27, 202412.1112.3912.1112.2612.2666,100
Nov 26, 202412.2112.3412.0112.0412.0472,600
Nov 25, 202412.2912.4712.2912.3612.36102,300
Nov 22, 202412.2712.3912.1912.2812.2878,400
Nov 21, 202412.5612.5612.1512.2712.2793,900
Nov 20, 202412.0112.7212.0112.3612.3659,600
Nov 19, 202412.7912.7912.1712.3712.37116,800
Nov 18, 202412.1112.7812.1112.7412.74108,800
Nov 15, 202413.0013.0012.5112.5912.59187,000
Nov 14, 202412.3512.9012.3512.7412.7478,500
Nov 13, 202412.8913.1512.8913.1013.1096,500
Nov 12, 202413.4413.9613.1713.3013.3054,000
Nov 11, 202413.2013.2913.1713.2313.2378,100
Nov 8, 202413.4313.5013.2013.2413.2457,100
Nov 7, 202413.7113.7713.2513.4313.4369,200
Nov 6, 202413.3113.6213.3113.5313.5358,300
Nov 5, 202412.6513.2012.6513.1313.13110,600
Nov 4, 202412.2312.3312.2312.2812.28119,800
Nov 1, 202412.2612.3012.1512.1512.15111,500
Oct 31, 202411.8212.1711.6711.7111.71105,600
Oct 30, 202411.8312.3711.8312.2612.2659,300
Oct 29, 202412.1712.3312.1712.3112.3173,200
Oct 28, 202412.6112.6111.6712.1412.1483,400
Oct 25, 202411.6112.2311.6112.0912.0972,000
Oct 24, 202411.8512.0111.8511.9711.9792,300
Oct 23, 202411.8811.8811.6011.7011.70133,600
Oct 22, 202412.4012.4011.8511.9911.9992,100
Oct 21, 202411.7612.4511.7611.9911.9980,300
Oct 18, 202412.2012.2712.1012.2612.26112,900
Oct 17, 202412.2512.3512.2512.2612.2683,800
Oct 16, 202412.2312.5512.2312.4412.4457,300
Oct 15, 202412.6512.7812.2712.3412.34109,800
Oct 14, 202412.6512.8412.6512.7812.7852,300
Oct 11, 202413.1713.1712.1912.7212.7265,400
Oct 10, 202412.8812.8812.5912.7312.7344,600
Oct 9, 2024 5:1 Stock Splits
Oct 9, 202413.3913.3912.3912.9612.9645,000
Oct 8, 202413.1913.1912.6313.1613.1653,000
Oct 7, 202413.0913.1713.0113.0613.0683,000
Oct 4, 202413.1813.2013.1013.1913.1942,500
Oct 3, 202413.0413.1512.8113.0713.0749,000
Oct 2, 202412.3613.3012.3613.0613.0656,500
Oct 1, 202413.0213.4013.0213.2813.28108,000
Sep 30, 202412.4113.2912.4112.7312.7353,000
Sep 27, 20245.0913.215.0912.8512.8561,500
Sep 26, 202413.3313.6613.3313.6513.65106,000
Sep 25, 202413.2313.2913.2013.2213.2261,500
Sep 24, 202413.0113.1112.9813.0513.0557,500
Sep 23, 202412.4712.8112.4712.7412.7448,000
Sep 20, 202412.7412.7412.5612.7112.7172,000
Sep 19, 202412.6612.8512.5512.7712.77142,500
Sep 18, 202411.9512.3011.9512.2112.2171,000
Sep 17, 202412.3512.3512.0912.1612.16116,000
Sep 16, 202412.6512.7212.6212.6312.63294,500
Sep 13, 202412.7212.9912.6212.6312.6375,500
Sep 12, 202412.7113.0712.7113.0713.07114,500
Sep 11, 202412.4512.6412.2612.6312.63119,000
Sep 10, 202412.8912.8912.3612.5812.58152,500
Sep 9, 202413.0113.0112.7112.7612.76141,000
Sep 6, 202413.0013.0012.3712.3812.3885,000
Sep 5, 202413.1013.2912.8912.9812.98168,500
Sep 4, 202412.9012.9412.7412.7712.77173,000
Sep 3, 202413.3913.6713.0413.0813.08534,500
Aug 30, 202413.3013.6813.3013.6813.6876,500
Aug 29, 202413.0013.2713.0013.1013.1060,500
Aug 28, 202413.1413.2212.9813.0013.0061,000
Aug 27, 202413.3113.4513.2713.3413.3487,500
Aug 26, 202413.1713.6513.1713.3113.3193,000
Aug 23, 202413.8013.8513.5313.8313.8355,500
Aug 22, 202413.6013.6613.3713.3913.3964,500
Aug 21, 202414.1214.1213.5913.6813.68192,500
Aug 20, 202413.5613.5913.4913.5213.5280,000
Aug 19, 202413.4813.6313.0713.6213.62111,500
Aug 16, 202413.5513.7213.5513.7213.7280,000
Aug 15, 202413.0913.3313.0913.3013.3084,000
Aug 14, 202412.9813.0512.9313.0313.0379,000
Aug 13, 202412.7013.2412.7013.2413.24177,000
Aug 12, 202412.4412.4412.1612.2712.2794,500
Aug 9, 202412.0212.1912.0212.1512.15104,500
Aug 8, 202412.3512.5712.3512.4912.49115,500
Aug 7, 202412.4512.6612.1712.1712.17205,500
Aug 6, 202411.8212.2011.8212.1012.10304,000
Aug 5, 202410.5811.7810.5811.6211.62196,000
Aug 2, 202412.6512.6512.1112.3412.34129,000
Aug 1, 202413.6213.6212.8112.9112.91131,000
Jul 31, 202413.6214.2413.6213.9413.94149,500
Jul 30, 202414.2414.3714.0714.3214.32175,000
Jul 29, 202413.1513.3912.8612.9112.91145,000
Jul 26, 202412.3112.8312.3112.6912.6977,000
Jul 25, 202412.5012.5312.2512.3712.37152,500
Jul 24, 202412.7413.0712.7412.8012.80104,000
Jul 23, 202412.8413.2212.8413.1413.1470,500
Jul 22, 202413.3913.4213.3113.4213.42106,000
Jul 19, 202413.6613.6813.5013.5013.5095,000
Jul 18, 202413.7413.7913.5213.7813.78161,500
Jul 17, 202414.3214.3213.7213.7813.78166,500
Jul 16, 202414.1114.2514.1014.2514.25104,000
Jul 15, 202413.4213.5213.4013.4013.4055,000
Jul 12, 202413.7513.7513.0313.4713.47202,500
Jul 11, 202414.0714.0713.5113.5613.56121,500
Jul 10, 202413.5614.1113.3013.9113.91212,500
Jul 9, 202413.7513.8813.5213.5613.5666,500
Jul 8, 202413.4513.5013.4013.4513.4589,000
Jul 5, 202413.5513.5513.3613.4513.4597,000
Jul 3, 202412.9013.1112.9013.1013.1091,000
Jul 2, 202412.3212.5212.3212.5212.52200,000
Jul 1, 202412.6312.6312.1712.2012.20210,500
Jun 28, 202412.6912.6912.3212.3912.39177,500
Jun 27, 202412.1612.3912.1612.3812.38104,000
Jun 26, 202412.6112.6111.9912.1312.13135,500
Jun 25, 202412.3612.3611.9812.0412.04119,000
Jun 24, 202411.9612.1811.9612.0912.09117,000
Jun 21, 202412.1812.1811.7811.8011.80157,000
Jun 20, 202412.2612.5412.0712.1412.14723,500
Jun 18, 202412.2012.3812.1412.2912.291,128,500
Jun 17, 202411.6011.6911.4511.5611.56786,500
Jun 14, 202411.2011.2611.1711.2611.2658,000
Jun 13, 202411.4011.4011.0611.1211.1256,500
Jun 12, 202411.3211.5011.3111.3211.32115,000
Jun 11, 202410.5510.6910.5510.6910.69264,000
Jun 10, 202410.7310.8410.7310.8210.8256,500
Jun 7, 202410.6910.7110.6510.6610.6646,500
Jun 6, 202410.6810.7410.6010.6210.6259,500
Jun 5, 202410.6210.7210.6210.7210.7255,000
Jun 4, 202410.6010.6110.4510.5410.54129,000
Jun 3, 202410.2310.3810.2310.2910.2982,500
May 31, 20249.9410.109.9310.1010.1053,000
May 30, 20249.969.969.749.789.7883,500
May 29, 20249.729.739.679.719.7161,500
May 28, 202410.0110.019.949.979.97101,000
May 24, 20249.759.779.629.749.7450,500
May 23, 20249.789.789.589.599.5972,000
May 22, 20249.569.589.549.589.5876,500
May 21, 20249.669.719.579.629.6261,500
May 20, 20249.379.609.379.589.5895,000
May 17, 20249.049.359.049.309.30228,500
May 16, 20249.359.359.249.289.28118,000
May 15, 20248.939.168.939.059.0559,000
May 14, 20248.868.928.808.918.91114,500
May 13, 20248.808.858.808.838.8398,500
May 10, 20248.618.898.618.868.8670,500
May 9, 20249.209.399.209.299.2986,500
May 8, 20249.149.198.929.199.1965,500
May 7, 20249.309.439.309.319.31170,500
May 6, 20249.219.299.159.219.2185,000
May 3, 20249.079.129.019.129.1273,000
May 2, 20248.868.968.798.968.9675,000
May 1, 20249.039.159.009.079.0744,500
Apr 30, 20249.199.198.908.908.9083,000
Apr 29, 20248.909.088.908.988.98100,500
Apr 26, 20249.149.148.798.798.79107,000
Apr 25, 20249.149.299.129.299.2983,500
Apr 24, 20249.409.429.349.409.4066,500
Apr 23, 20249.279.359.279.329.32109,500
Apr 22, 20249.169.269.169.229.22101,500
Apr 19, 20249.299.309.139.159.1566,500
Apr 18, 20249.359.469.359.389.3855,500
Apr 17, 20249.539.549.459.499.4958,500
Apr 16, 20249.569.609.559.599.5968,000
Apr 15, 20249.989.999.799.809.8049,000
Apr 12, 20249.929.929.839.879.8744,000
Apr 11, 202410.0010.089.8710.0810.0869,500
Apr 10, 20249.819.879.739.839.8383,500
Apr 9, 20249.9410.129.9410.0510.0560,500
Apr 8, 202410.0710.1110.0210.0510.0587,000
Apr 5, 20249.769.909.769.869.86101,000
Apr 4, 202410.0910.289.849.849.84115,500
Apr 3, 20249.8910.009.779.999.99175,500
Apr 2, 20249.789.789.729.739.7354,500
Apr 1, 20249.639.889.639.869.8687,000
Mar 28, 20249.7010.099.709.839.8377,000
Mar 27, 202410.0010.049.9510.0410.0479,000
Mar 26, 20249.649.899.649.819.8156,500
Mar 25, 20249.789.839.789.809.8071,000
Mar 22, 202410.0510.059.909.989.9867,000
Mar 21, 20249.9210.189.9210.0710.0734,500
Mar 20, 20249.7810.159.7810.1510.1543,500
Mar 19, 20249.9510.009.8810.0010.0052,000
Mar 18, 202410.3210.329.9410.1010.1065,500
Mar 15, 202410.0210.089.9810.0810.0854,000
Mar 14, 202410.0710.079.909.969.9649,000
Mar 13, 202410.3010.309.9710.2410.2468,000
Mar 12, 202410.2710.3110.2410.3010.3077,000
Mar 11, 202410.0010.059.9910.0010.00105,000
Mar 8, 202410.6210.6210.2010.2010.20107,500
Mar 7, 202410.2310.3210.2210.3010.3055,500
Mar 6, 202410.6610.7410.6510.6810.6851,000
Mar 5, 202410.9210.9210.5610.7910.7968,500
Mar 4, 202410.7910.7910.6710.7410.7496,500
Mar 1, 202410.7410.7410.6010.6810.6886,500
Feb 29, 202410.5510.5510.3810.4110.4144,000
Feb 28, 202410.2410.2410.2010.2010.2045,000
Feb 27, 202410.4210.5210.3410.3710.3750,000
Feb 26, 202410.2010.5510.2010.5410.5461,000
Feb 23, 202410.6110.6410.5710.6110.6182,000
Feb 22, 202410.8710.8710.5110.5810.58117,000
Feb 21, 202410.3510.3510.2410.3010.3043,500
Feb 20, 202410.4010.4010.3210.3910.3957,000
Feb 16, 202410.3710.4810.3610.3610.3637,500
Feb 15, 202410.6510.6510.4910.6010.6050,000
Feb 14, 202410.5710.6410.4710.5210.5273,000
Feb 13, 202410.5110.5410.4210.4510.4591,000
Feb 12, 202410.5910.6610.5610.6410.6456,500
Feb 9, 202410.6010.6010.4810.5010.5041,000
Feb 8, 202410.5010.5710.5010.5710.5746,000
Feb 7, 202410.3010.3510.2810.3510.3587,000
Feb 6, 202410.3310.4210.3310.4010.4048,500
Feb 5, 202410.3010.3610.2610.3510.3587,500
Feb 2, 202410.4810.6310.4810.6110.6177,000
Feb 1, 202410.7110.8110.5610.8110.81144,500
Jan 31, 202410.2010.5710.2010.5710.57133,500
Jan 30, 20249.919.919.849.889.88120,500
Jan 29, 20249.929.989.859.979.9764,500
Jan 26, 20249.899.939.859.939.9331,000
Jan 25, 20249.989.989.919.939.9349,500
Jan 24, 202410.1010.1210.0310.0310.0343,500
Jan 23, 202410.0410.069.9810.0610.0643,000
Jan 22, 202410.2210.2210.1210.1710.1790,500
Jan 19, 20249.9710.059.9110.0310.0353,500
Jan 18, 20249.909.979.869.979.9780,500
Jan 17, 20249.499.559.499.519.5151,500
Jan 16, 20249.869.929.759.789.7882,500

Related Tickers

MRAAY Murata Manufacturing Co., Ltd.
7.62
+0.26%
 
TTMI TTM Technologies, Inc.
25.62
+1.63%
 
HNHAF Hon Hai Precision Industry Co., Ltd.
3.2561
0.00%
 
6981.T Murata Manufacturing Co., Ltd.
2,358.00
-4.50%
 
DAIO Data I/O Corporation
2.8600
+1.06%
 
SGMA SigmaTron International, Inc.
1.7600
+7.32%
 
KN Knowles Corporation
20.03
+2.30%
 
CTS CTS Corporation
51.61
+1.73%
 
BHE Benchmark Electronics, Inc.
47.84
+1.79%
 
ICP1V.HE Incap Oyj
11.10
+0.18%