S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

TDK Corp Sp ADR (TTDKY)

OTC

$24.66+$0.29 (+1.19%)

Price as of Jun 03, 2026

N/A
Market Cap
130.04%
1-Year Change
Electronic Components
Industry

1 Month
+39.48%

Low Price$18.05

High Price$25.91
3 Months
+88.53%

Low Price$12.39

High Price$25.91
1 Year
+130.04%

Low Price$10.37

High Price$25.91

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	24.77	24.77	24.49	24.66	+1.19%	159,569
06/02/2026	24.88	24.88	24.00	24.37	-5.87%	448,763
06/01/2026	26.00	26.73	25.44	25.89	-0.08%	375,503
05/29/2026	25.93	26.25	25.78	25.91	+5.76%	425,469
05/28/2026	24.15	24.50	23.89	24.50	+8.65%	421,105
05/27/2026	23.40	23.52	22.45	22.55	-2.76%	657,660
05/26/2026	22.37	23.20	22.37	23.19	+9.23%	345,656
05/22/2026	21.15	21.63	21.15	21.23	+5.99%	272,258
05/21/2026	19.15	20.07	19.15	20.03	+4.60%	110,811
05/20/2026	18.70	19.20	18.67	19.15	+1.97%	124,403
05/19/2026	18.59	19.11	18.51	18.78	-1.73%	89,338
05/18/2026	19.07	19.24	18.89	19.11	+0.58%	163,034
05/15/2026	19.10	19.21	18.84	19.00	-3.01%	225,799
05/14/2026	19.49	20.00	19.44	19.59	+4.20%	137,277
05/13/2026	18.30	18.80	18.30	18.80	+0.37%	172,496
05/12/2026	18.86	18.86	18.47	18.73	-0.69%	182,813
05/11/2026	18.77	19.06	18.77	18.86	-0.95%	162,719
05/08/2026	18.79	19.05	18.79	19.04	+4.27%	117,958
05/07/2026	19.20	19.22	18.02	18.26	-3.13%	162,957
05/06/2026	18.41	18.86	18.41	18.85	+4.43%	345,254
05/05/2026	17.96	18.06	17.85	18.05	+1.80%	107,377
05/04/2026	17.89	17.89	17.63	17.73	+0.28%	121,280
05/01/2026	18.18	18.18	17.53	17.68	-5.25%	167,618
04/30/2026	18.30	18.69	18.22	18.66	+5.72%	271,031
04/29/2026	17.49	17.87	17.05	17.65	+2.56%	124,608
04/28/2026	17.15	17.29	16.86	17.21	+1.00%	122,330
04/28/2026	$0.05 Earnings
04/27/2026	16.89	17.15	16.89	17.04	+0.29%	237,342
04/24/2026	16.76	17.00	16.76	16.99	+2.66%	76,550
04/23/2026	16.76	16.78	16.35	16.55	-2.76%	130,014
04/22/2026	17.00	17.05	16.87	17.02	+7.45%	247,783
04/21/2026	16.12	16.12	15.81	15.84	-1.46%	128,803
04/20/2026	16.52	16.61	15.96	16.08	-2.75%	205,645
04/17/2026	16.08	16.93	16.08	16.53	+4.89%	2,181,578
04/16/2026	15.81	15.95	15.47	15.76	+10.13%	374,547
04/15/2026	13.98	14.64	13.98	14.31	-2.29%	1,253,996
04/14/2026	14.69	14.69	13.74	14.65	+0.24%	109,054
04/13/2026	14.70	14.70	14.21	14.61	-0.48%	132,693
04/10/2026	14.30	14.72	13.94	14.68	+3.75%	84,123
04/09/2026	13.97	14.22	13.92	14.15	+0.43%	172,688
04/08/2026	13.50	14.23	13.50	14.09	+7.07%	119,024
04/07/2026	13.52	13.52	12.79	13.16	+2.57%	447,480
04/06/2026	12.84	12.92	12.46	12.83	+2.39%	249,487
04/02/2026	12.50	12.62	12.14	12.53	-5.43%	233,567
04/01/2026	12.92	13.36	12.56	13.25	+2.46%	206,414
03/31/2026	11.92	12.96	11.92	12.93	+4.37%	297,699
03/30/2026	12.04	12.95	12.04	12.39	-2.51%	177,124
03/27/2026	12.89	12.93	12.69	12.71	-1.78%	209,866
03/26/2026	13.07	13.25	12.90	12.94	-2.27%	142,605
03/25/2026	12.64	13.29	12.64	13.24	+2.16%	200,582
03/24/2026	13.34	13.34	12.90	12.96	-3.93%	225,640
03/23/2026	12.77	13.59	12.77	13.49	+5.06%	240,945
03/20/2026	13.65	13.65	12.76	12.84	-4.29%	175,967
03/19/2026	13.64	13.64	13.15	13.42	+0.26%	169,051
03/18/2026	13.49	13.54	13.29	13.38	-0.74%	191,154
03/17/2026	13.00	13.56	13.00	13.48	+1.58%	196,627
03/16/2026	12.80	13.35	12.80	13.27	-0.52%	260,463
03/13/2026	13.64	13.72	13.30	13.34	-1.26%	258,055
03/12/2026	13.41	13.67	13.41	13.51	-0.44%	198,241
03/11/2026	13.88	13.93	13.22	13.57	-4.37%	178,889
03/10/2026	14.76	14.76	13.66	14.19	+2.45%	270,063
03/09/2026	13.80	13.92	13.40	13.85	+0.95%	186,901
03/06/2026	13.65	13.81	13.56	13.72	0.00%	180,419
03/05/2026	14.06	14.09	13.51	13.72	-2.42%	595,562
03/04/2026	13.78	14.08	13.76	14.06	+7.49%	268,172
03/03/2026	12.76	13.67	12.51	13.08	-11.46%	290,838
03/02/2026	14.65	15.35	14.31	14.77	-4.75%	189,740
02/27/2026	15.40	15.60	15.37	15.51	-0.19%	190,657
02/26/2026	15.61	15.68	15.41	15.54	0.00%	177,356
02/25/2026	15.70	15.75	15.40	15.54	+0.52%	605,369
02/24/2026	15.25	15.80	15.20	15.46	+1.38%	1,047,443
02/23/2026	15.75	15.75	15.20	15.25	-0.52%	198,164
02/20/2026	14.73	15.85	14.73	15.33	+2.00%	885,258
02/19/2026	14.47	15.50	14.47	15.03	-4.05%	1,559,333
02/18/2026	15.88	16.36	15.56	15.67	+5.49%	791,693
02/17/2026	15.49	15.49	14.40	14.85	+0.88%	485,744
02/13/2026	14.82	14.82	14.41	14.72	+2.29%	144,025
02/12/2026	15.05	15.19	14.00	14.39	-5.14%	1,231,160
02/11/2026	15.58	15.58	15.05	15.17	+0.46%	441,494
02/10/2026	15.08	15.29	15.03	15.10	+1.59%	193,608
02/09/2026	14.40	14.93	14.40	14.86	+2.86%	198,054
02/06/2026	14.10	14.59	14.10	14.45	+4.41%	150,643
02/05/2026	13.82	13.92	13.71	13.84	+0.22%	468,833
02/04/2026	13.19	14.00	13.19	13.81	-1.15%	168,153
02/03/2026	14.18	14.18	13.80	13.97	-0.21%	154,956
02/02/2026	13.55	14.14	13.45	14.00	+9.38%	178,751
02/02/2026	$0.24 Earnings
01/30/2026	12.36	13.06	12.36	12.80	+1.03%	193,258
01/29/2026	12.20	12.74	12.16	12.67	+0.40%	228,290
01/28/2026	12.66	13.16	12.18	12.62	+0.36%	155,615
01/27/2026	12.09	12.63	12.09	12.58	+1.58%	146,038
01/26/2026	12.98	12.98	12.38	12.38	-1.47%	170,148
01/23/2026	12.53	12.61	12.15	12.57	-1.14%	138,712
01/22/2026	12.33	12.76	12.33	12.71	+0.24%	214,821
01/21/2026	12.02	12.78	12.02	12.68	+3.43%	235,177
01/20/2026	12.86	12.86	12.21	12.26	-6.55%	249,071
01/16/2026	13.10	13.16	13.03	13.12	+2.18%	161,552
01/15/2026	13.09	13.40	12.78	12.84	+0.47%	160,122
01/14/2026	12.37	13.37	12.37	12.78	-3.77%	121,491
01/13/2026	13.80	13.80	13.20	13.28	-6.87%	217,693