Tdk Corporation (TDK)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 56.9 | -0.6 | -1.04 | 57.58 | 58.3 | 56.9 | 9540 |
| 1719520020 | 57.5 | 0.5 | 0.88 | 57.22 | 58.86 | 57.22 | 4114 |
| 1719433620 | 57 | 0.8 | 1.42 | 57.98 | 57.98 | 57 | 3872 |
| 1719347160 | 56.2 | -0.3 | -0.53 | 56.46 | 56.48 | 55.62 | 1791 |
| 1719260820 | 56.5 | 1 | 1.80 | 56.98 | 57.2 | 56.42 | 5230 |
| 1719001620 | 55.5 | -1.08 | -1.91 | 55.88 | 56 | 54.82 | 5696 |
| 1718915160 | 56.58 | 0.54 | 0.96 | 56.9 | 57.18 | 56.1 | 19194 |
| 1718828820 | 56.04 | -1.7 | -2.94 | 56.46 | 56.5 | 55.9 | 23317 |
| 1718742360 | 57.74 | 3.24 | 5.94 | 56.5 | 57.98 | 56 | 88597 |
| 1718656020 | 54.5 | 0.8 | 1.49 | 52.98 | 54.78 | 52.46 | 18654 |
| 1718396820 | 53.7 | 1.5 | 2.87 | 53.28 | 53.7 | 53.22 | 156 |
| 1718310420 | 52.2 | -1.08 | -2.03 | 51.26 | 52.2 | 51.26 | 12 |
| 1718224020 | 53.28 | 3.66 | 7.38 | 53.28 | 53.28 | 53.28 | 42 |
| 1718137620 | 49.62 | -0.19 | -0.38 | 49.77 | 49.77 | 49.62 | 82 |
| 1718051220 | 49.81 | 0.06 | 0.12 | 50.36 | 50.68 | 49.81 | 150 |
| 1717792020 | 49.75 | 1.14 | 2.35 | 49.3 | 49.75 | 48.68 | 51 |
| 1717705620 | 48.61 | 0 | 0.00 | 48.61 | 48.61 | 48.61 | 0 |
| 1717619220 | 48.61 | 0.15 | 0.31 | 48.66 | 48.7 | 48.61 | 62 |
| 1717532820 | 48.46 | 0.5 | 1.04 | 47.9 | 48.46 | 47.9 | 395 |
| 1717446420 | 47.96 | 2.42 | 5.31 | 48.22 | 48.22 | 47.96 | 53 |
| 1717187220 | 45.54 | 0.51 | 1.13 | 45.54 | 45.54 | 45.54 | 48 |
| 1717100820 | 45.03 | 0.3 | 0.67 | 44.08 | 45.03 | 44.08 | 400 |
| 1717014420 | 44.73 | -0.74 | -1.63 | 44.73 | 44.73 | 44.73 | 111 |
| 1716928020 | 45.47 | 0.72 | 1.61 | 45.5 | 46.41 | 45.47 | 93 |
| 1716841620 | 44.75 | 0 | 0.00 | 44.75 | 44.75 | 44.75 | 0 |
| 1716582420 | 44.75 | 0 | 0.00 | 44.75 | 44.75 | 44.75 | 0 |
| 1716496020 | 44.75 | 0.59 | 1.34 | 44.83 | 44.83 | 44.75 | 79 |
| 1716409620 | 44.16 | 0.46 | 1.05 | 43.71 | 44.16 | 43.71 | 114 |
| 1716323160 | 43.7 | 0.21 | 0.48 | 44.2 | 44.2 | 43.69 | 521 |
| 1716236760 | 43.49 | 0.69 | 1.61 | 43.49 | 43.49 | 43.49 | 24 |
| 1715977620 | 42.799999 | 0 | 0.00 | 42.799999 | 42.799999 | 42.799999 | 0 |
| 1715891220 | 42.799999 | 1.4 | 3.38 | 42.81 | 42.82 | 42.799999 | 349 |
| 1715804820 | 41.4 | 0.9 | 2.22 | 41.4 | 41.4 | 41.4 | 1 |
| 1715718420 | 40.5 | -0.5 | -1.22 | 40.5 | 40.5 | 40.5 | 21 |
| 1715631960 | 41 | -0.2 | -0.49 | 41.01 | 41.01 | 41 | 324 |
| 1715372820 | 41.2 | -1.02 | -2.42 | 41.21 | 41.21 | 41.2 | 95 |
| 1715286420 | 42.22 | 0 | 0.00 | 42.22 | 42.22 | 42.22 | 0 |
| 1715200020 | 42.22 | -0.98 | -2.27 | 42.97 | 42.97 | 42.21 | 131 |
| 1715113620 | 43.2 | 1.41 | 3.37 | 42.88 | 43.2 | 42.88 | 417 |
| 1715027220 | 41.79 | -0.33 | -0.78 | 41.5 | 41.82 | 41.5 | 295 |
| 1714768020 | 42.119999 | 0.07 | 0.17 | 42.119999 | 42.119999 | 42.119999 | 10 |
| 1714681560 | 42.049999 | -0.05 | -0.12 | 42.049999 | 42.049999 | 42.049999 | 2 |
| 1714508820 | 42.1 | 0 | 0.00 | 42.1 | 42.1 | 42.1 | 0 |
| 1714422420 | 42.1 | 0.57 | 1.37 | 41.31 | 42.1 | 41.31 | 95 |
| 1714163220 | 41.53 | -1.22 | -2.85 | 42.67 | 42.67 | 41.53 | 164 |
| 1714076760 | 42.75 | 0 | 0.00 | 42.75 | 42.75 | 42.75 | 0 |
| 1713990360 | 42.75 | 0 | 0.00 | 42.75 | 42.75 | 42.75 | 0 |
| 1713903960 | 42.75 | 0 | 0.00 | 42.75 | 42.75 | 42.75 | 0 |
| 1713817560 | 42.75 | -0.45 | -1.04 | 42.53 | 42.75 | 42.53 | 25 |
| 1713558420 | 43.2 | -1.3 | -2.92 | 43.38 | 43.38 | 43.19 | 836 |
| 1713472020 | 44.5 | -0.02 | -0.04 | 44.51 | 44.51 | 44.5 | 173 |
| 1713385620 | 44.52 | -2.78 | -5.88 | 45 | 45 | 44.52 | 242 |
| 1713299220 | 47.3 | 0 | 0.00 | 47.3 | 47.3 | 47.3 | 0 |
| 1713212820 | 47.3 | 1.22 | 2.65 | 47.32 | 47.4 | 46.49 | 65 |
| 1712953560 | 46.08 | 0 | 0.00 | 46.08 | 46.08 | 46.08 | 0 |
| 1712867160 | 46.08 | 0 | 0.00 | 46.08 | 46.08 | 46.08 | 0 |
| 1712780760 | 46.08 | 0.09 | 0.20 | 46.19 | 46.19 | 46.02 | 115 |
| 1712694360 | 45.99 | 0.25 | 0.55 | 45.99 | 45.99 | 45.99 | 100 |
| 1712607960 | 45.74 | -0.26 | -0.57 | 45.71 | 46.28 | 45.27 | 301 |
| 1712348760 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1712262360 | 46 | 1.02 | 2.27 | 46.96 | 46.96 | 46 | 45 |
| 1712175960 | 44.98 | 0 | 0.00 | 44.98 | 44.98 | 44.98 | 0 |
| 1712089560 | 44.98 | 0.18 | 0.40 | 45.29 | 45.3 | 44.98 | 433 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
