TDK Corp (PK) (TTDKY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -1.62601626016 | 12.3 | 12.81 | 11.72 | 108333 | 12.4695581 | CS |
| 4 | -1.34 | -9.97023809524 | 13.44 | 13.45 | 11.45 | 142399 | 12.27996876 | CS |
| 12 | -1.33 | -9.90320178704 | 13.43 | 14.08 | 11.45 | 100201 | 12.63083309 | CS |
| 26 | -1.5200002 | -11.1600600417 | 13.6200002 | 14.23800021 | 5.09000008 | 67440 | 12.60043099 | CS |
| 52 | 1.89999985 | 18.6274492359 | 10.20000015 | 14.36800021 | 5.09000008 | 44754 | 12.24642965 | CS |
| 156 | 4.81999989 | 66.2087886974 | 7.28000011 | 14.36800021 | 5.09000008 | 33530 | 9.37876175 | CS |
| 260 | -9.87552033 | -44.9387326521 | 21.97552033 | 35.12800052 | 5.09000008 | 24246 | 11.01819691 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 12.1 | -0.49 | -3.89 | 12.65 | 12.65 | 11.72 | 112403 |
| 1738276080 | 12.59 | -0.07 | -0.55 | 12.46 | 12.81 | 12.46 | 108418 |
| 1738189740 | 12.66 | 0.25 | 2.01 | 12.26 | 12.76 | 12.26 | 85724 |
| 1738103280 | 12.41 | 0.26 | 2.14 | 12.15 | 12.5 | 11.74 | 132634 |
| 1738016820 | 12.15 | -0.4 | -3.19 | 12.21 | 12.71 | 12.1 | 96925 |
| 1737757440 | 12.55 | 0.25 | 2.03 | 12.3 | 12.79 | 12.3 | 117962 |
| 1737671220 | 12.3 | 0.32 | 2.67 | 12.27 | 12.35 | 12.14 | 273519 |
| 1737584640 | 11.98 | -0.19 | -1.56 | 12 | 12.41 | 11.9 | 179202 |
| 1737498540 | 12.17 | 0.25 | 2.10 | 12.19 | 12.19 | 11.93 | 230807 |
| 1737152880 | 11.92 | -0.08 | -0.67 | 11.85 | 11.98 | 11.85 | 174587 |
| 1737066420 | 12 | -0.2 | -1.64 | 11.56 | 12.37 | 11.56 | 113053 |
| 1736979720 | 12.2 | 0.43 | 3.65 | 12 | 12.21 | 12 | 120805 |
| 1736893380 | 11.77 | -0.03 | -0.25 | 11.45 | 11.9 | 11.45 | 190660 |
| 1736806800 | 11.8 | -0.14 | -1.13 | 11.47 | 11.83 | 11.47 | 133273 |
| 1736547720 | 11.935 | -0.69 | -5.43 | 12.25 | 12.25 | 11.87 | 101861 |
| 1736375340 | 12.62 | -0.16 | -1.25 | 13.06 | 13.06 | 12.47 | 60139 |
| 1736288940 | 12.78 | -0.03 | -0.23 | 13.45 | 13.45 | 12.74 | 159322 |
| 1736202360 | 12.81 | -0.24 | -1.84 | 13.28 | 13.28 | 12.6 | 198217 |
| 1735942980 | 13.05 | 0.11 | 0.85 | 13.44 | 13.44 | 12.9 | 86077 |
| 1735856700 | 12.94 | -0.02 | -0.15 | 13.42 | 13.42 | 12.775 | 76447 |
| 1735683960 | 12.96 | 0.03 | 0.23 | 12.73 | 13.43 | 12.73 | 47062 |
| 1735597740 | 12.93 | -0.2 | -1.52 | 13 | 13.03 | 12.63 | 101800 |
| 1735338000 | 13.13 | 0.17 | 1.31 | 13.65 | 13.65 | 13.0701 | 46048 |
| 1735252020 | 12.96 | 0.26 | 2.05 | 12.8235 | 13 | 12.8235 | 48923 |
| 1735078200 | 12.7 | -0.27 | -2.08 | 13.2 | 13.2 | 12.65 | 41664 |
| 1734992400 | 12.97 | 0.02 | 0.15 | 12.49 | 13 | 12.49 | 86385 |
| 1734733200 | 12.95 | 0.17 | 1.35 | 12.38 | 13.1 | 12.38 | 77312 |
| 1734646800 | 12.778 | -0.22 | -1.71 | 12.22 | 12.88 | 12.22 | 65766 |
| 1734560940 | 13 | -0.28 | -2.11 | 12.86 | 13.682 | 12.86 | 74897 |
| 1734474360 | 13.28 | 0.08 | 0.61 | 13.355 | 13.44 | 13.24 | 91682 |
| 1734388140 | 13.2 | 0.04 | 0.30 | 13.17 | 13.21 | 12.92 | 102594 |
| 1734128940 | 13.16 | -0.09 | -0.68 | 13.2399 | 13.2399 | 13.1001 | 32083 |
| 1734042480 | 13.25 | -0.12 | -0.90 | 13.98 | 14 | 13 | 197595 |
| 1733955900 | 13.37 | 0.19 | 1.44 | 12.96 | 13.3999 | 12.96 | 109650 |
| 1733869200 | 13.18 | -0.1 | -0.75 | 13.37 | 13.37 | 13.18 | 100952 |
| 1733782800 | 13.28 | -0.31 | -2.28 | 13.59 | 13.59 | 13.28 | 57135 |
| 1733523600 | 13.59 | -0.14 | -1.01 | 13.13 | 13.59 | 13.13 | 42746 |
| 1733437500 | 13.728 | 0.15 | 1.09 | 13.4 | 13.809 | 13.3 | 47863 |
| 1733350980 | 13.58 | -0.09 | -0.66 | 13.55 | 13.62 | 13.55 | 44542 |
| 1733264700 | 13.67 | 0.16 | 1.18 | 14.08 | 14.08 | 13.57 | 70892 |
| 1733178180 | 13.51 | 0.58 | 4.49 | 13.31 | 13.51 | 13 | 74842 |
| 1732918200 | 12.93 | 0.67 | 5.46 | 12.74 | 12.93 | 12.37 | 59213 |
| 1732746540 | 12.26 | 0.22 | 1.83 | 12.11 | 12.39 | 12.11 | 66077 |
| 1732660140 | 12.04 | -0.32 | -2.59 | 12.21 | 12.34 | 12.0101 | 72559 |
| 1732573560 | 12.36 | 0.08 | 0.65 | 12.29 | 12.47 | 12.29 | 101403 |
| 1732314000 | 12.28 | 0.01 | 0.08 | 12.27 | 12.39 | 12.19 | 78430 |
| 1732227900 | 12.27 | -0.09 | -0.73 | 12.56 | 12.56 | 12.15 | 93925 |
| 1732141740 | 12.36 | -0.01 | -0.08 | 12.01 | 12.72 | 12.01 | 59648 |
| 1732054800 | 12.37 | -0.37 | -2.90 | 12.79 | 12.79 | 12.17 | 116815 |
| 1731968640 | 12.74 | 0.15 | 1.19 | 12.11 | 12.78 | 12.11 | 108757 |
| 1731709260 | 12.59 | -0.15 | -1.19 | 13 | 13 | 12.51 | 186963 |
| 1731622800 | 12.7413 | -0.36 | -2.74 | 12.35 | 12.9 | 12.35 | 78536 |
| 1731536760 | 13.1 | -0.2 | -1.50 | 12.89 | 13.15 | 12.89 | 96507 |
| 1731450480 | 13.3 | 0.07 | 0.53 | 13.44 | 13.96 | 13.17 | 53992 |
| 1731363600 | 13.23 | -0.01 | -0.06 | 13.2 | 13.29 | 13.1701 | 78140 |
| 1731104400 | 13.2375 | -0.19 | -1.43 | 13.43 | 13.5 | 13.2 | 57137 |
| 1731018540 | 13.43 | -0.1 | -0.76 | 13.71 | 13.77 | 13.2475 | 69230 |
| 1730931600 | 13.5335 | 0.4 | 3.07 | 13.31 | 13.62 | 13.31 | 58276 |
| 1730845680 | 13.13 | 0.85 | 6.92 | 12.65 | 13.2 | 12.65 | 110597 |
| 1730759160 | 12.28 | 0.13 | 1.07 | 12.23 | 12.33 | 12.2285 | 119818 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
