Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tdk Corp (OP: TTDKF )

49.13 -0.29 (-0.59%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 26, 2020 88.29 88.29 88.29 0 +0.00(+0.00%)
May 20, 2020 88.29 88.29 88.29 0 +1.65(+1.91%)
May 15, 2020 86.64 86.64 86.64 0 +0.00(+0.00%)
May 14, 2020 86.64 86.64 86.64 86.64 125 +4.42(+5.38%)
May 11, 2020 82.22 82.22 82.22 0 +0.00(+0.00%)
May 08, 2020 82.22 82.22 82.22 30 +0.00(+0.00%)
May 07, 2020 84.75 84.75 82.22 500 -2.53(-2.99%)
May 06, 2020 84.75 84.75 84.75 65 +0.00(+0.00%)
May 01, 2020 84.75 84.75 84.75 0 -3.55(-4.02%)
Apr 29, 2020 88.30 88.30 88.30 0 +2.95(+3.46%)
Apr 28, 2020 85.35 85.35 85.35 85.35 200 +4.00(+4.92%)
Apr 27, 2020 81.35 81.35 81.35 49 +0.00(+0.00%)
Apr 24, 2020 81.35 81.35 81.35 40 +0.00(+0.00%)
Apr 23, 2020 81.35 81.35 81.35 30 +0.00(+0.00%)
Apr 22, 2020 81.35 81.35 81.35 2 +0.00(+0.00%)
Apr 17, 2020 81.35 81.35 81.35 0 +2.35(+2.97%)
Apr 16, 2020 79.00 79.00 79.00 79.00 545 -4.31(-5.18%)
Apr 14, 2020 83.31 83.31 83.31 0 +4.93(+6.29%)
Apr 09, 2020 78.38 78.38 78.38 0 +0.38(+0.49%)
Apr 07, 2020 78.00 78.00 78.00 0 +1.12(+1.45%)
Apr 03, 2020 76.88 76.88 76.88 0 +0.00(+0.00%)
Apr 01, 2020 76.88 76.88 76.88 0 +0.23(+0.30%)
Mar 31, 2020 78.00 78.00 76.65 76.65 800 +2.76(+3.73%)
Mar 26, 2020 73.89 73.89 73.89 0 +4.23(+6.08%)
Mar 24, 2020 69.66 69.66 69.66 0 +2.58(+3.84%)
Mar 23, 2020 68.90 68.90 67.08 100 -1.82(-2.64%)
Mar 20, 2020 68.90 68.90 68.90 68.90 100 -19.10(-21.70%)
Mar 18, 2020 88.00 88.00 88.00 0 +0.00(+0.00%)
Mar 09, 2020 88.00 88.00 88.00 0 -6.39(-6.77%)
Mar 06, 2020 94.39 94.39 94.39 94.39 100 -3.02(-3.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.