Tdk More Historical Data - TDK | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Tdk Corporation (TDK)
Tdk Corporation (TDK) Historical

TDK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	56.90	-0.60	-1.04%	57.58	58.30	56.90	9,540
Jun 27 2024	57.50	0.50	0.88%	57.22	58.86	57.22	4,114
Jun 26 2024	57.00	0.80	1.42%	57.98	57.98	57.00	3,872
Jun 25 2024	56.20	-0.30	-0.53%	56.46	56.48	55.62	1,791
Jun 24 2024	56.50	1.00	1.80%	56.98	57.20	56.42	5,230
Jun 21 2024	55.50	-1.08	-1.91%	55.88	56.00	54.82	5,696
Jun 20 2024	56.58	0.54	0.96%	56.90	57.18	56.10	19,194
Jun 19 2024	56.04	-1.70	-2.94%	56.46	56.50	55.90	23,317
Jun 18 2024	57.74	3.24	5.94%	56.50	57.98	56.00	88,597
Jun 17 2024	54.50	0.80	1.49%	52.98	54.78	52.46	18,654
Jun 14 2024	53.70	1.50	2.87%	53.28	53.70	53.22	156
Jun 13 2024	52.20	-1.08	-2.03%	51.26	52.20	51.26	12
Jun 12 2024	53.28	3.66	7.38%	53.28	53.28	53.28	42
Jun 11 2024	49.62	-0.19	-0.38%	49.77	49.77	49.62	82
Jun 10 2024	49.81	0.06	0.12%	50.36	50.68	49.81	150
Jun 07 2024	49.75	1.14	2.35%	49.30	49.75	48.68	51
Jun 06 2024	48.61	0.00	0.00%	48.61	48.61	48.61	0.00
Jun 05 2024	48.61	0.15	0.31%	48.66	48.70	48.61	62
Jun 04 2024	48.46	0.50	1.04%	47.90	48.46	47.90	395
Jun 03 2024	47.96	2.42	5.31%	48.22	48.22	47.96	53
May 31 2024	45.54	0.51	1.13%	45.54	45.54	45.54	48
May 30 2024	45.03	0.30	0.67%	44.08	45.03	44.08	400
May 29 2024	44.73	-0.74	-1.63%	44.73	44.73	44.73	111
May 28 2024	45.47	0.72	1.61%	45.50	46.41	45.47	93
May 27 2024	44.75	0.00	0.00%	44.75	44.75	44.75	0.00
May 24 2024	44.75	0.00	0.00%	44.75	44.75	44.75	0.00
May 23 2024	44.75	0.59	1.34%	44.83	44.83	44.75	79
May 22 2024	44.16	0.46	1.05%	43.71	44.16	43.71	114
May 21 2024	43.70	0.21	0.48%	44.20	44.20	43.69	521
May 20 2024	43.49	0.69	1.61%	43.49	43.49	43.49	24
May 17 2024	42.80	0.00	0.00%	42.80	42.80	42.80	0.00
May 16 2024	42.80	1.40	3.38%	42.81	42.82	42.80	349
May 15 2024	41.40	0.90	2.22%	41.40	41.40	41.40	1
May 14 2024	40.50	-0.50	-1.22%	40.50	40.50	40.50	21
May 13 2024	41.00	-0.20	-0.49%	41.01	41.01	41.00	324
May 10 2024	41.20	-1.02	-2.42%	41.21	41.21	41.20	95
May 09 2024	42.22	0.00	0.00%	42.22	42.22	42.22	0.00
May 08 2024	42.22	-0.98	-2.27%	42.97	42.97	42.21	131
May 07 2024	43.20	1.41	3.37%	42.88	43.20	42.88	417
May 06 2024	41.79	-0.33	-0.78%	41.50	41.82	41.50	295
May 03 2024	42.12	0.07	0.17%	42.12	42.12	42.12	10
May 02 2024	42.05	-0.05	-0.12%	42.05	42.05	42.05	2
Apr 30 2024	42.10	0.00	0.00%	42.10	42.10	42.10	0.00
Apr 29 2024	42.10	0.57	1.37%	41.31	42.10	41.31	95
Apr 26 2024	41.53	-1.22	-2.85%	42.67	42.67	41.53	164
Apr 25 2024	42.75	0.00	0.00%	42.75	42.75	42.75	0.00
Apr 24 2024	42.75	0.00	0.00%	42.75	42.75	42.75	0.00
Apr 23 2024	42.75	0.00	0.00%	42.75	42.75	42.75	0.00
Apr 22 2024	42.75	-0.45	-1.04%	42.53	42.75	42.53	25
Apr 19 2024	43.20	-1.30	-2.92%	43.38	43.38	43.19	836
Apr 18 2024	44.50	-0.02	-0.04%	44.51	44.51	44.50	173
Apr 17 2024	44.52	-2.78	-5.88%	45.00	45.00	44.52	242
Apr 16 2024	47.30	0.00	0.00%	47.30	47.30	47.30	0.00
Apr 15 2024	47.30	1.22	2.65%	47.32	47.40	46.49	65
Apr 12 2024	46.08	0.00	0.00%	46.08	46.08	46.08	0.00
Apr 11 2024	46.08	0.00	0.00%	46.08	46.08	46.08	0.00
Apr 10 2024	46.08	0.09	0.20%	46.19	46.19	46.02	115
Apr 09 2024	45.99	0.25	0.55%	45.99	45.99	45.99	100
Apr 08 2024	45.74	-0.26	-0.57%	45.71	46.28	45.27	301
Apr 05 2024	46.00	0.00	0.00%	46.00	46.00	46.00	0.00
Apr 04 2024	46.00	1.02	2.27%	46.96	46.96	46.00	45
Apr 03 2024	44.98	0.00	0.00%	44.98	44.98	44.98	0.00
Apr 02 2024	44.98	0.18	0.40%	45.29	45.30	44.98	433

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions