TDK Corporation (TTDKF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

49.27

-0.50

(-1.01%)

At close: 12:54PM EDT

Time Period:

May 26, 2023 - May 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2024	49.37	49.37	49.27	49.27	49.27	599
May 23, 2024	50.01	50.01	49.77	49.77	49.77	697
May 22, 2024	46.75	48.53	46.75	48.47	48.47	652
May 21, 2024	48.77	48.77	47.57	47.57	47.57	498
May 20, 2024	48.17	48.17	48.17	48.17	48.17	607
May 17, 2024	48.07	48.07	46.23	47.11	47.11	1,205
May 16, 2024	46.15	47.34	46.15	47.34	47.34	12,864
May 15, 2024	45.04	45.04	45.04	45.04	45.04	-
May 14, 2024	45.04	45.04	45.04	45.04	45.04	601
May 13, 2024	45.07	45.07	45.07	45.07	45.07	483
May 10, 2024	44.83	44.83	44.83	44.83	44.83	559
May 09, 2024	46.45	46.45	46.45	46.45	46.45	467
May 08, 2024	45.03	46.16	45.03	46.16	46.16	749
May 07, 2024	44.57	44.57	44.57	44.57	44.57	-
May 06, 2024	46.28	46.28	44.57	44.57	44.57	1,850
May 03, 2024	44.38	46.06	44.38	46.06	46.06	1,645
May 02, 2024	45.43	45.43	45.38	45.38	45.38	488
May 01, 2024	45.01	45.01	45.01	45.01	45.01	504
Apr 30, 2024	45.32	45.32	45.32	45.32	45.32	-
Apr 29, 2024	45.47	45.47	45.00	45.32	45.32	1,753
Apr 26, 2024	44.94	45.66	44.24	44.99	44.99	2,049
Apr 25, 2024	45.87	45.87	45.87	45.87	45.87	415
Apr 24, 2024	46.48	46.48	46.48	46.48	46.48	428
Apr 23, 2024	45.47	46.66	45.47	45.53	45.53	1,577
Apr 22, 2024	45.11	46.41	45.11	46.39	46.39	940
Apr 19, 2024	46.38	46.38	45.28	45.28	45.28	457
Apr 18, 2024	48.00	48.00	46.78	47.96	47.96	788
Apr 17, 2024	48.97	48.97	48.97	48.97	48.97	498
Apr 16, 2024	48.71	48.71	47.09	47.09	47.09	1,000
Apr 15, 2024	49.87	49.87	49.23	49.23	49.23	799
Apr 12, 2024	51.13	51.13	49.52	49.52	49.52	3,323
Apr 11, 2024	49.18	49.18	49.18	49.18	49.18	3,016
Apr 10, 2024	50.16	50.16	50.16	50.16	50.16	-
Apr 09, 2024	50.19	51.46	50.16	50.16	50.16	1,431
Apr 08, 2024	50.84	50.84	49.31	49.31	49.31	531
Apr 05, 2024	48.95	48.95	48.95	48.95	48.95	862
Apr 04, 2024	48.47	48.47	48.47	48.47	48.47	-
Apr 03, 2024	50.19	50.19	47.75	48.47	48.47	1,349
Apr 02, 2024	47.67	49.71	47.67	49.71	49.71	584
Apr 01, 2024	48.13	49.68	47.64	49.68	49.68	1,308
Mar 28, 2024	49.45	49.45	49.45	49.45	49.45	384
Mar 28, 2024	58 Dividend
Mar 27, 2024	49.63	51.04	49.63	49.81	-8.19	1,877
Mar 26, 2024	49.58	49.58	48.80	48.80	-8.02	651
Mar 25, 2024	49.67	49.67	49.64	49.64	-8.16	777
Mar 22, 2024	48.81	48.81	48.81	48.81	-8.02	-
Mar 21, 2024	48.81	48.81	48.81	48.81	-8.02	425
Mar 20, 2024	50.13	50.13	50.13	50.13	-8.24	425
Mar 19, 2024	49.15	49.15	49.15	49.15	-8.08	541
Mar 18, 2024	50.33	50.33	49.06	49.06	-8.06	694
Mar 15, 2024	51.09	51.09	48.74	48.74	-8.01	578
Mar 14, 2024	50.82	50.82	50.82	50.82	-8.35	-
Mar 13, 2024	50.82	50.82	50.82	50.82	-8.35	442
Mar 12, 2024	51.56	51.62	50.30	50.30	-8.27	1,473
Mar 11, 2024	51.43	51.43	49.64	50.06	-8.23	1,144
Mar 08, 2024	52.86	52.86	51.51	51.53	-8.47	1,838
Mar 07, 2024	52.09	52.09	52.09	52.09	-8.56	-
Mar 06, 2024	52.09	52.09	52.09	52.09	-8.56	724
Mar 05, 2024	53.56	53.56	53.56	53.56	-8.80	355
Mar 04, 2024	54.81	54.81	54.81	54.81	-9.01	533
Mar 01, 2024	52.86	53.25	52.86	53.25	-8.75	1,752
Feb 29, 2024	50.44	50.44	50.44	50.44	-8.29	-
Feb 28, 2024	51.83	51.83	50.44	50.44	-8.29	783
Feb 27, 2024	52.51	52.51	52.51	52.51	-8.63	357
Feb 26, 2024	52.79	52.80	52.24	52.24	-8.58	996
Feb 23, 2024	52.82	52.82	51.55	52.29	-8.59	897
Feb 22, 2024	52.74	52.74	51.21	51.21	-8.42	1,280
Feb 21, 2024	51.87	51.98	50.55	51.10	-8.40	1,081
Feb 20, 2024	52.36	52.36	50.70	50.70	-8.33	894
Feb 16, 2024	50.77	52.60	50.77	50.83	-8.35	1,199
Feb 15, 2024	52.95	52.95	52.95	52.95	-8.70	881
Feb 14, 2024	52.86	52.86	51.26	52.82	-8.68	9,922
Feb 13, 2024	53.46	53.46	52.17	53.42	-8.78	1,779
Feb 12, 2024	51.45	51.45	51.45	51.45	-8.46	789
Feb 09, 2024	52.83	52.83	52.83	52.83	-8.68	-
Feb 08, 2024	53.06	53.06	52.83	52.83	-8.68	549
Feb 07, 2024	52.17	52.17	52.17	52.17	-8.57	373
Feb 06, 2024	53.24	53.24	53.24	53.24	-8.75	800
Feb 05, 2024	53.54	53.54	52.73	52.73	-8.67	796
Feb 02, 2024	53.01	53.01	53.01	53.01	-8.71	-
Feb 01, 2024	52.47	54.35	52.47	53.01	-8.71	730
Jan 31, 2024	50.99	52.47	49.92	52.47	-8.62	1,686
Jan 30, 2024	48.83	48.83	48.83	48.83	-8.02	-
Jan 29, 2024	50.40	50.40	48.83	48.83	-8.02	744
Jan 26, 2024	49.11	49.11	49.11	49.11	-8.07	-
Jan 25, 2024	49.11	49.11	49.11	49.11	-8.07	426
Jan 24, 2024	51.46	51.46	51.19	51.19	-8.41	1,128
Jan 23, 2024	51.03	51.03	49.50	50.97	-8.38	1,209
Jan 22, 2024	51.11	51.11	51.11	51.11	-8.40	589
Jan 19, 2024	50.64	50.64	48.85	48.85	-8.03	781
Jan 18, 2024	48.00	48.00	48.00	48.00	-7.89	-
Jan 17, 2024	48.20	48.20	48.00	48.00	-7.89	959
Jan 16, 2024	49.27	49.27	47.85	47.85	-7.86	782
Jan 12, 2024	49.94	49.94	49.94	49.94	-8.21	327
Jan 11, 2024	45.82	45.82	45.82	45.82	-7.53	-
Jan 10, 2024	47.14	47.14	45.82	45.82	-7.53	678
Jan 09, 2024	44.37	45.18	44.37	45.18	-7.42	675
Jan 08, 2024	44.37	45.75	44.37	45.57	-7.49	1,867
Jan 05, 2024	44.32	44.32	44.32	44.32	-7.28	558
Jan 04, 2024	47.37	47.37	47.37	47.37	-7.78	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,320.87+120.07(+0.54%)

S&P 5005,304.72+36.88(+0.70%)

DOW39,069.59+4.29(+0.01%)

CAD/USD0.7317+0.0033(+0.45%)

CRUDE OIL77.80+0.08(+0.10%)

Bitcoin CAD94,091.59-469.89(-0.50%)

TDK Corporation (TTDKF)

S&P/TSX
22,320.87
+120.07(+0.54%)

S&P 500
5,304.72
+36.88(+0.70%)

DOW
39,069.59
+4.29(+0.01%)

CAD/USD
0.7317
+0.0033(+0.45%)

CRUDE OIL
77.80
+0.08(+0.10%)

Bitcoin CAD
94,091.59
-469.89(-0.50%)