TDK Corp (PK) (TTDKF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 10.68 | 12.05 | 10.3 | 14210 | 10.90994961 | CS |
| 4 | -1.2441 | -10.4334918359 | 11.9241 | 13.2 | 9.61 | 8719 | 11.33380436 | CS |
| 12 | -0.84 | -7.29166666667 | 11.52 | 14.23 | 9.61 | 7370 | 12.0203698 | CS |
| 26 | -2.01200019 | -15.852506775 | 12.69200019 | 14.314 | 9.61 | 5800 | 12.33637075 | CS |
| 52 | 0.10839984 | 1.02538724847 | 10.57160016 | 14.314 | 8.84800013 | 4086 | 12.13963819 | CS |
| 156 | 2.58971988 | 32.0102622108 | 8.09028012 | 14.314 | 5.61000008 | 5006 | 9.85086157 | CS |
| 260 | -8.39000028 | -43.9958057515 | 19.07000028 | 32.42000048 | 5.61000008 | 4281 | 10.31806944 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 10.68 | -1.29 | -10.78 | 10.68 | 11.97 | 10.68 | 3536 |
| 1739485320 | 11.97 | 1.33 | 12.50 | 10.3 | 11.97 | 10.3 | 14072 |
| 1739398920 | 10.64 | -0.61 | -5.38 | 10.64 | 11.81 | 10.64 | 33110 |
| 1739312940 | 11.245 | 0.94 | 9.17 | 11.832 | 11.85 | 10.65 | 6760 |
| 1739226000 | 10.3 | -0.38 | -3.56 | 10.7 | 12.05 | 10.3 | 11342 |
| 1738967160 | 10.68 | 0.14 | 1.37 | 10.68 | 11.97 | 10.68 | 5766 |
| 1738880400 | 10.536 | -0.05 | -0.51 | 11.61 | 11.61 | 10.536 | 5103 |
| 1738794000 | 10.59 | -0.11 | -1.03 | 9.61 | 11.61 | 9.61 | 12279 |
| 1738708080 | 10.7 | 0.07 | 0.66 | 10.7 | 11.75 | 10.7 | 4293 |
| 1738621740 | 10.63 | -1.07 | -9.15 | 10.254 | 11.77 | 10.25 | 6335 |
| 1738362000 | 11.7 | 0 | 0.00 | 13.2 | 13.2 | 11.7 | 3289 |
| 1738276080 | 11.7 | 0.01 | 0.09 | 13.2 | 13.2 | 11.7 | 1897 |
| 1738189740 | 11.69 | -0.41 | -3.39 | 11.71 | 13.16 | 11.69 | 3536 |
| 1738103280 | 12.1 | -0.3 | -2.42 | 12.55 | 13 | 12 | 22115 |
| 1738016820 | 12.4 | 0.45 | 3.72 | 11.56 | 12.76 | 11.56 | 7700 |
| 1737757440 | 11.955 | -0.06 | -0.46 | 12.11 | 13.04 | 11.955 | 4453 |
| 1737671220 | 12.01 | -0.67 | -5.28 | 12.01 | 12.64 | 12.01 | 6929 |
| 1737584640 | 12.68 | 0.64 | 5.32 | 11.9682 | 12.68 | 11.9682 | 5114 |
| 1737498540 | 12.04 | 0.1 | 0.86 | 12.76 | 12.76 | 11.9 | 8489 |
| 1737152880 | 11.9377 | -0.16 | -1.34 | 11.9241 | 12.68 | 11.9241 | 3072 |
| 1737066420 | 12.1 | 0.07 | 0.58 | 12.01 | 12.64 | 12.01 | 5117 |
| 1736979720 | 12.03 | 0.23 | 1.99 | 12.03 | 12.72 | 12.03 | 3572 |
| 1736893380 | 11.7952 | 0.05 | 0.41 | 11.73 | 12.46 | 11.73 | 8292 |
| 1736806800 | 11.7469 | -0.16 | -1.37 | 11.6505 | 12.85 | 11.6505 | 7805 |
| 1736547720 | 11.91 | 0 | 0.00 | 12.94 | 12.94 | 11.91 | 15139 |
| 1736375340 | 11.91 | -1.55 | -11.52 | 11.91 | 11.91 | 11.91 | 1655 |
| 1736288940 | 13.46 | 0.54 | 4.14 | 11.99 | 13.46 | 11.99 | 6885 |
| 1736202360 | 12.925 | 0.83 | 6.82 | 12.43 | 13.42 | 12.43 | 4000 |
| 1735942980 | 12.1 | 0.12 | 1.00 | 12.1 | 13.9 | 12.1 | 8039 |
| 1735856700 | 11.98 | 0 | 0.00 | 11.98 | 13.42 | 11.98 | 8629 |
| 1735683960 | 11.98 | -0.13 | -1.04 | 12.1 | 13.9 | 11.98 | 3173 |
| 1735597740 | 12.106 | 0.03 | 0.25 | 13.864 | 13.864 | 12.106 | 5595 |
| 1735338000 | 12.076 | -1.12 | -8.46 | 13.294 | 13.294 | 12.076 | 5226 |
| 1735252020 | 13.192 | 1.52 | 12.98 | 13.192 | 13.192 | 11.16 | 2474 |
| 1735078200 | 11.676 | -0.21 | -1.77 | 11.676 | 13.194 | 11.676 | 5496 |
| 1734992400 | 11.886 | 0.08 | 0.64 | 13.434 | 13.66 | 11.886 | 4340 |
| 1734733200 | 11.81 | -1.55 | -11.58 | 11.81 | 13.49 | 11.81 | 8856 |
| 1734646800 | 13.356 | 1.02 | 8.25 | 13.356 | 13.356 | 11.724 | 6335 |
| 1734560940 | 12.338 | -1.53 | -11.02 | 13.962 | 13.962 | 12.338 | 9988 |
| 1734474360 | 13.866 | 1.59 | 12.92 | 11.73 | 13.866 | 11.73 | 19106 |
| 1734388140 | 12.28 | 0.09 | 0.77 | 13.72 | 13.99 | 11.8 | 9916 |
| 1734128940 | 12.186 | -1.77 | -12.71 | 12.186 | 13.734 | 12.186 | 4075 |
| 1734042480 | 13.96 | 1.97 | 16.41 | 12.34 | 13.96 | 12.34 | 4601 |
| 1733955900 | 11.992 | -0.21 | -1.75 | 11.48 | 13.528 | 11.48 | 8320 |
| 1733869200 | 12.206 | -0.11 | -0.88 | 13.854 | 13.854 | 12.206 | 7136 |
| 1733782800 | 12.314 | 0.17 | 1.43 | 13.916 | 13.916 | 12.1004 | 5459 |
| 1733523600 | 12.14 | -0.38 | -3.04 | 12.432 | 14.058 | 12.14 | 4381 |
| 1733437500 | 12.52 | 0.36 | 2.96 | 14.23 | 14.23 | 12.235 | 3773 |
| 1733350980 | 12.16 | -0.76 | -5.87 | 12.16 | 13.99 | 12.16 | 1989 |
| 1733264700 | 12.918 | -1.04 | -7.42 | 14.142 | 14.142 | 12.918 | 5492 |
| 1733178180 | 13.954 | 1 | 7.75 | 13.25 | 13.954 | 12.722 | 8481 |
| 1732918200 | 12.95 | 1.24 | 10.57 | 12.95 | 12.95 | 12.05 | 6846 |
| 1732746540 | 11.712 | -0.79 | -6.32 | 11.712 | 13.2195 | 11.712 | 4600 |
| 1732660140 | 12.502 | -0.25 | -1.95 | 11.038 | 12.502 | 11.01 | 10476 |
| 1732573560 | 12.75 | 0.03 | 0.24 | 11.1 | 12.75 | 11.1 | 8258 |
| 1732314000 | 12.72 | 0.09 | 0.68 | 11.52 | 12.72 | 11.52 | 6186 |
| 1732227900 | 12.634 | 0.98 | 8.39 | 11.536 | 12.634 | 11.536 | 3223 |
| 1732141740 | 11.656 | -1.2 | -9.31 | 11.656 | 12.874 | 11.656 | 6020 |
| 1732054800 | 12.852 | -0.34 | -2.61 | 12.852 | 12.852 | 11.658 | 16626 |
| 1731968640 | 13.196 | -0.11 | -0.84 | 13.196 | 13.196 | 11.85 | 15288 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
