OTC Markets OTCPK - Delayed Quote
USD
TDK Corporation (TTDKF)
16.80
-0.89
(-5.06%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
16.43
16.80
16.43
16.80
16.80
730
Oct 29, 2026
16.93
16.93
16.93
16.93
16.93
640
Oct 28, 2026
17.72
17.72
17.69
17.69
17.69
600
Oct 27, 2026
17.13
17.13
17.00
17.00
17.00
1,072
Oct 26, 2026
17.14
17.14
17.14
17.14
17.14
250
Oct 23, 2026
16.67
16.67
16.67
16.67
16.67
304
Oct 22, 2026
16.30
17.28
16.30
17.28
17.28
828
Oct 21, 2026
18.71
18.71
18.71
18.71
18.71
345
Oct 20, 2026
18.40
18.40
18.40
18.40
18.40
-
Oct 19, 2026
17.09
18.40
17.09
18.40
18.40
183,550
Oct 16, 2026
18.40
18.40
18.40
18.40
18.40
-
Oct 15, 2026
18.40
18.40
18.40
18.40
18.40
104
Oct 14, 2026
18.29
19.65
18.29
19.65
19.65
564
Oct 13, 2026
20.69
20.69
20.69
20.69
20.69
-
Oct 12, 2026
20.69
20.69
20.69
20.69
20.69
-
Oct 9, 2026
20.69
20.69
20.69
20.69
20.69
125
Oct 8, 2026
20.35
20.35
20.35
20.35
20.35
200
Oct 7, 2026
22.47
22.75
22.47
22.75
22.75
25,473
Oct 6, 2026
24.00
24.10
22.98
23.90
23.90
11,351
Oct 5, 2026
20.50
20.50
20.50
20.50
20.50
-
Oct 2, 2026
20.50
20.50
20.50
20.50
20.50
-
Oct 1, 2026
19.73
20.65
19.73
20.50
20.50
18,542
Sep 30, 2026
19.37
19.37
19.37
19.37
19.37
-
Sep 29, 2026
0.15871102
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
19.37
19.37
19.37
19.37
19.37
250
Sep 28, 2026
19.07
19.07
19.07
19.07
-5.93
-
Sep 25, 2026
19.07
19.07
19.07
19.07
-5.93
21,727
Sep 24, 2026
18.70
18.70
18.70
18.70
-5.81
100
Sep 23, 2026
18.30
18.30
18.30
18.30
-5.69
7,389
Sep 22, 2026
19.25
19.25
19.25
19.25
-5.99
-
Sep 21, 2026
19.25
19.25
19.25
19.25
-5.99
299
Sep 18, 2026
19.50
19.50
19.50
19.50
-6.06
-
Sep 17, 2026
19.50
19.50
19.50
19.50
-6.06
14,223
Sep 16, 2026
19.66
19.66
18.52
18.52
-5.76
501
Sep 15, 2026
18.10
18.10
18.10
18.10
-5.63
1,300
Sep 14, 2026
16.74
19.05
16.74
19.05
-5.92
5,907
Sep 11, 2026
18.32
18.32
18.32
18.32
-5.70
84,028
Sep 10, 2026
18.50
18.50
18.50
18.50
-5.75
-
Sep 9, 2026
17.54
18.50
17.54
18.50
-5.75
212
Sep 8, 2026
17.50
17.50
17.50
17.50
-5.44
505
Sep 4, 2026
17.43
17.43
17.43
17.43
-5.42
-
Sep 3, 2026
17.43
17.43
17.43
17.43
-5.42
6,038
Sep 2, 2026
18.75
18.75
18.75
18.75
-5.83
-
Sep 1, 2026
18.88
18.88
18.75
18.75
-5.83
558
Aug 31, 2026
18.53
19.45
18.53
19.03
-5.92
1,014
Aug 28, 2026
19.50
19.50
19.50
19.50
-6.06
190
Aug 27, 2026
20.87
20.87
19.76
19.76
-6.15
273
Aug 26, 2026
20.45
20.45
20.45
20.45
-6.36
205
Aug 25, 2026
19.86
19.86
19.86
19.86
-6.18
-
Aug 24, 2026
19.86
19.86
19.86
19.86
-6.18
12,309
Aug 21, 2026
18.85
18.85
18.85
18.85
-5.86
-
Aug 20, 2026
19.00
19.00
18.85
18.85
-5.86
5,493
Aug 19, 2026
19.10
19.10
19.10
19.10
-5.94
-
Aug 18, 2026
19.10
19.10
19.10
19.10
-5.94
-
Aug 17, 2026
19.10
19.10
19.10
19.10
-5.94
-
Aug 14, 2026
19.24
19.24
19.10
19.10
-5.94
1,365
Aug 13, 2026
17.98
17.98
17.98
17.98
-5.59
-
Aug 12, 2026
17.98
17.98
17.98
17.98
-5.59
-
Aug 11, 2026
17.98
17.98
17.98
17.98
-5.59
-
Aug 10, 2026
17.98
17.98
17.98
17.98
-5.59
-
Aug 7, 2026
17.98
17.98
17.98
17.98
-5.59
158
Aug 6, 2026
19.07
19.85
19.07
19.35
-6.02
9,993
Aug 5, 2026
20.10
20.10
19.95
19.95
-6.20
10,396
Aug 4, 2026
19.00
19.00
19.00
19.00
-5.91
18,674
Aug 3, 2026
19.29
19.29
19.29
19.29
-6.00
586
Jul 31, 2026
19.26
19.26
19.26
19.26
-5.99
2,098
Jul 30, 2026
18.00
18.37
17.16
18.37
-5.71
1,076
Jul 29, 2026
17.50
17.50
15.97
15.97
-4.97
1,286
Jul 28, 2026
17.73
17.73
17.73
17.73
-5.51
370
Jul 27, 2026
17.40
18.86
17.40
18.86
-5.87
1,875
Jul 24, 2026
18.55
19.28
17.54
18.57
-5.77
1,549
Jul 23, 2026
17.50
18.12
17.50
18.12
-5.63
485
Jul 22, 2026
19.23
19.23
18.33
19.05
-5.92
930
Jul 21, 2026
18.52
19.23
18.52
19.23
-5.98
6,373
Jul 20, 2026
17.45
18.40
17.45
18.40
-5.72
2,080
Jul 17, 2026
18.74
18.74
17.95
18.63
-5.79
197,959
Jul 16, 2026
18.11
19.01
18.11
18.11
-5.63
1,159,009
Jul 15, 2026
18.97
20.82
18.97
18.97
-5.90
29,635
Jul 14, 2026
18.99
19.11
18.34
18.99
-5.91
3,175
Jul 13, 2026
20.08
20.77
19.85
20.07
-6.24
3,183
Jul 10, 2026
19.98
22.01
19.98
22.01
-6.84
2,848
Jul 9, 2026
19.30
22.00
19.30
21.53
-6.69
1,150
Jul 8, 2026
18.85
20.53
18.85
19.27
-5.99
1,886
Jul 7, 2026
19.26
19.99
19.26
19.99
-6.22
2,932
Jul 6, 2026
22.00
22.37
21.01
21.01
-6.53
2,834
Jul 2, 2026
23.84
23.84
22.46
23.84
-7.41
2,138
Jul 1, 2026
22.47
23.88
22.47
22.50
-7.00
2,376
Jun 30, 2026
23.36
23.36
22.31
22.31
-6.94
7,580
Jun 29, 2026
23.44
23.44
22.04
22.90
-7.12
1,401
Jun 26, 2026
23.16
23.16
22.00
22.00
-6.84
2,977
Jun 25, 2026
25.02
25.02
23.28
23.28
-7.24
7,424
Jun 24, 2026
25.05
25.05
22.80
24.70
-7.68
2,167
Jun 23, 2026
24.58
24.58
22.30
22.30
-6.93
1,955
Jun 22, 2026
24.95
26.38
24.95
26.36
-8.20
2,107
Jun 18, 2026
25.00
25.65
22.84
24.95
-7.76
2,139
Jun 17, 2026
22.87
22.87
22.87
22.87
-7.11
-
Jun 16, 2026
24.58
24.58
22.87
22.87
-7.11
1,012
Jun 15, 2026
25.84
26.33
24.39
24.39
-7.58
1,379
Jun 12, 2026
23.60
23.60
22.29
22.29
-6.93
55,182
Jun 11, 2026
23.60
23.60
22.40
22.40
-6.97
2,167
Jun 10, 2026
22.67
22.67
22.35
22.36
-6.95
1,482
Jun 9, 2026
24.97
24.97
22.25
24.64
-7.66
22,817
Jun 8, 2026
23.83
24.62
23.79
24.62
-7.66
2,095
Jun 5, 2026
24.90
26.09
24.90
26.09
-8.11
1,617
Jun 4, 2026
24.60
24.60
23.59
24.38
-7.58
19,694
Jun 3, 2026
23.36
24.73
23.36
24.63
-7.66
1,277
Jun 2, 2026
26.11
26.11
24.55
24.82
-7.72
1,714
Jun 1, 2026
27.55
27.78
24.72
27.01
-8.40
65,471
May 29, 2026
24.87
27.35
24.87
26.46
-8.23
4,585
May 28, 2026
25.01
25.01
22.52
22.52
-7.00
3,404
May 27, 2026
22.85
23.00
20.95
21.94
-6.82
231,102
May 26, 2026
22.73
23.00
22.73
23.00
-7.15
2,822
May 22, 2026
21.99
22.70
20.15
20.52
-6.38
10,928
May 21, 2026
18.30
20.88
18.30
20.88
-6.49
2,840
May 20, 2026
19.70
20.00
18.05
18.05
-5.61
3,198
May 19, 2026
19.62
19.62
18.03
18.03
-5.61
371
May 18, 2026
19.62
19.62
18.03
19.62
-6.10
1,329
May 15, 2026
19.62
19.62
18.18
18.85
-5.86
13,614
May 14, 2026
18.70
20.70
18.58
20.58
-6.40
4,959
May 13, 2026
19.83
19.83
18.25
18.25
-5.67
2,805
May 12, 2026
19.18
19.24
17.92
18.88
-5.87
5,700
May 11, 2026
19.42
19.75
18.70
18.82
-5.85
9,849
May 8, 2026
19.58
19.65
18.77
19.58
-6.09
2,706
May 7, 2026
19.26
19.26
17.94
18.09
-5.63
2,948
May 6, 2026
18.25
19.25
18.25
18.50
-5.75
3,566
May 5, 2026
18.75
18.75
18.10
18.10
-5.63
1,430
May 4, 2026
18.54
18.54
18.34
18.54
-5.77
2,994
May 1, 2026
18.64
18.64
18.13
18.13
-5.64
61,276
Apr 30, 2026
18.91
18.91
17.33
18.23
-5.67
12,825
Apr 29, 2026
17.00
17.74
17.00
17.41
-5.41
19,999
Apr 28, 2026
17.22
17.22
15.73
16.86
-5.24
2,797
Apr 27, 2026
17.32
17.75
15.95
17.75
-5.52
7,302
Apr 24, 2026
16.46
17.11
16.46
16.46
-5.12
2,348
Apr 23, 2026
17.32
17.32
15.94
16.46
-5.12
6,862
Apr 22, 2026
17.61
17.61
16.29
17.61
-5.48
4,529
Apr 21, 2026
16.17
17.00
15.53
15.53
-4.83
10,904
Apr 20, 2026
15.37
16.63
15.37
16.63
-5.17
1,850
Apr 17, 2026
16.00
17.01
16.00
16.60
-5.16
2,602
Apr 16, 2026
14.66
15.82
14.66
15.43
-4.80
1,396
Apr 15, 2026
14.98
15.23
14.15
15.23
-4.74
2,466
Apr 14, 2026
13.14
15.01
13.14
14.30
-4.45
2,555
Apr 13, 2026
14.86
14.86
13.10
13.10
-4.07
8,263
Apr 10, 2026
15.11
15.11
13.94
13.94
-4.33
7,637
Apr 9, 2026
13.95
13.95
13.31
13.37
-4.16
2,376
Apr 8, 2026
13.69
14.82
13.69
13.91
-4.33
3,842
Apr 7, 2026
12.49
13.61
12.49
12.49
-3.88
1,763
Apr 6, 2026
11.90
13.10
11.90
12.20
-3.79
12,132
Apr 2, 2026
12.20
12.80
11.62
11.62
-3.61
2,601
Apr 1, 2026
13.27
13.75
12.74
12.74
-3.96
3,796
Mar 31, 2026
12.04
13.15
12.04
12.04
-3.74
2,451
Mar 30, 2026
0.1269688
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
11.95
13.15
11.65
11.95
-3.72
3,710
Mar 27, 2026
12.23
13.16
12.23
12.29
2.40
1,703
Mar 26, 2026
11.95
14.16
11.95
13.55
2.64
4,226
Mar 25, 2026
12.48
13.86
12.48
12.76
2.49
10,114
Mar 24, 2026
12.70
13.62
12.40
12.40
2.42
2,584
Mar 23, 2026
12.28
13.68
12.28
13.68
2.67
4,190
Mar 20, 2026
13.97
13.97
12.68
12.68
2.47
2,355
Mar 19, 2026
14.29
14.29
12.86
12.86
2.51
56,732
Mar 18, 2026
13.04
13.04
13.04
13.04
2.54
879
Mar 17, 2026
12.75
14.15
12.44
14.15
2.76
2,229
Mar 16, 2026
13.74
13.74
12.73
13.74
2.68
25,997
Mar 13, 2026
14.12
14.12
12.40
12.83
2.50
4,305
Mar 12, 2026
14.32
14.32
13.05
14.32
2.79
1,615
Mar 11, 2026
13.31
14.42
13.31
13.35
2.61
2,164
Mar 10, 2026
14.30
14.30
13.26
14.27
2.78
22,655
Mar 9, 2026
13.89
14.06
12.77
14.06
2.74
1,420
Mar 6, 2026
12.69
14.18
12.69
14.18
2.77
2,429
Mar 5, 2026
14.04
14.04
13.09
14.03
2.74
4,584
Mar 4, 2026
12.72
13.90
12.72
13.20
2.57
1,971
Mar 3, 2026
14.00
14.78
12.49
13.07
2.55
24,623
Mar 2, 2026
14.68
14.74
14.00
14.74
2.88
10,752
Feb 27, 2026
14.38
15.54
14.38
15.49
3.02
2,935
Feb 26, 2026
15.63
15.63
14.93
14.93
2.91
21,546
Feb 25, 2026
14.84
15.63
14.33
15.39
3.00
14,778
Feb 24, 2026
15.55
15.55
14.31
15.48
3.02
9,630
Feb 23, 2026
14.26
15.56
14.26
15.37
3.00
7,139
Feb 20, 2026
14.30
15.43
14.30
14.93
2.91
824,056
Feb 19, 2026
15.60
15.60
14.54
14.67
2.86
3,246
Feb 18, 2026
15.66
15.96
15.24
15.24
2.97
441,923
Feb 17, 2026
15.06
15.06
14.00
14.22
2.77
12,646
Feb 13, 2026
14.58
14.77
14.21
14.49
2.83
5,039
Feb 12, 2026
15.43
15.43
13.76
14.69
2.87
28,118
Feb 11, 2026
15.26
15.34
14.41
15.34
2.99
2,718
Feb 10, 2026
15.03
15.19
14.91
15.15
2.95
5,933
Feb 9, 2026
15.00
15.06
13.34
14.82
2.89
4,578
Feb 6, 2026
14.44
14.71
13.39
14.65
2.86
7,740
Feb 5, 2026
12.08
13.87
12.08
13.79
2.69
9,724
Feb 4, 2026
12.91
14.39
12.91
13.86
2.70
12,561
Feb 3, 2026
14.85
15.12
12.82
13.94
2.72
9,207
Feb 2, 2026
12.14
13.93
12.14
13.31
2.60
8,976
Jan 30, 2026
11.28
13.24
11.28
12.87
2.51
12,859
Jan 29, 2026
13.31
13.50
12.40
12.88
2.51
12,964
Jan 28, 2026
13.51
13.51
12.44
12.45
2.43
9,592
Jan 27, 2026
12.48
13.52
12.48
13.30
2.59
11,698
Jan 26, 2026
13.55
13.55
12.40
12.67
2.47
8,241
Jan 23, 2026
12.28
13.45
12.28
12.59
2.46
24,231
Jan 22, 2026
12.66
13.48
12.65
13.48
2.63
10,262
Jan 21, 2026
12.48
13.48
12.48
12.62
2.46
10,909
Jan 20, 2026
13.20
13.20
11.06
12.29
2.40
24,136
Jan 16, 2026
13.21
14.10
11.57
14.10
2.75
5,385
Jan 15, 2026
13.82
13.91
12.80
13.10
2.56
6,040
Jan 14, 2026
13.02
13.34
12.71
12.71
2.48
3,790
Jan 13, 2026
14.01
14.01
12.98
12.98
2.53
6,392
Jan 12, 2026
12.37
14.21
12.37
13.18
2.57
5,057
Jan 9, 2026
14.56
14.61
13.83
14.61
2.85
8,006
Jan 8, 2026
14.03
14.55
12.48
14.34
2.80
5,578
Jan 7, 2026
12.78
14.52
12.78
13.98
2.73
9,240
Jan 6, 2026
14.50
15.15
13.27
14.94
2.91
7,056
Jan 5, 2026
14.92
15.20
13.48
14.42
2.81
5,020
Jan 2, 2026
12.48
14.93
12.48
14.15
2.76
6,648
Dec 31, 2025
13.07
15.45
13.07
15.16
2.96
10,196
Dec 30, 2025
13.10
15.55
13.10
14.12
2.75
7,263
Dec 29, 2025
14.65
14.73
14.05
14.73
2.87
2,680
Dec 26, 2025
14.80
15.60
14.17
14.86
2.90
9,758
Dec 24, 2025
12.97
14.60
12.97
12.97
2.53
3,129
Dec 23, 2025
14.65
14.65
14.44
14.45
2.82
6,344
Dec 22, 2025
14.72
15.00
13.28
14.14
2.76
8,024
Dec 19, 2025
14.74
14.74
12.89
13.86
2.70
7,040
Dec 18, 2025
14.81
15.08
14.33
14.64
2.86
7,244
Dec 17, 2025
13.39
15.01
13.39
14.72
2.87
8,629
Dec 16, 2025
14.02
14.95
13.32
14.20
2.77
7,698
Dec 15, 2025
13.31
15.35
13.31
15.31
2.99
11,332
Dec 12, 2025
15.00
15.70
14.72
15.70
3.06
4,131
Dec 11, 2025
15.45
15.45
13.43
14.90
2.91
3,189
Dec 10, 2025
15.82
15.82
15.00
15.11
2.95
4,970
Dec 9, 2025
14.06
15.85
14.06
15.83
3.09
6,682
Dec 8, 2025
14.48
16.72
14.48
15.87
3.10
7,989
Dec 5, 2025
15.39
16.56
15.39
15.73
3.07
13,740
Dec 4, 2025
16.03
16.91
15.31
16.56
3.23
4,193
Dec 3, 2025
15.39
16.91
15.39
16.56
3.23
30,778
Dec 2, 2025
16.80
16.80
15.45
15.45
3.01
2,702
Dec 1, 2025
15.36
16.05
15.22
15.22
2.97
3,600
Nov 28, 2025
17.40
17.40
15.54
17.34
3.38
2,594
Nov 26, 2025
16.64
16.64
15.25
16.02
3.13
15,718
Nov 25, 2025
16.33
16.96
15.40
15.40
3.00
3,183
Nov 24, 2025
15.66
16.40
15.61
16.40
3.20
4,806
Nov 21, 2025
15.35
15.66
15.21
15.65
3.05
6,417
Nov 20, 2025
15.98
16.61
15.31
16.61
3.24
9,134
Nov 19, 2025
16.30
16.30
15.00
16.05
3.13
9,880
Nov 18, 2025
15.96
15.96
15.24
15.24
2.97
4,599
Nov 17, 2025
16.96
16.96
15.93
16.90
3.30
6,312
Nov 14, 2025
16.05
16.55
15.32
16.45
3.21
3,851
Nov 13, 2025
15.47
16.88
15.04
16.39
3.20
3,739
Nov 12, 2025
15.49
16.60
15.49
16.10
3.14
2,751
Nov 11, 2025
15.89
16.19
14.66
15.94
3.11
5,283
Nov 10, 2025
14.27
17.55
14.27
16.50
3.22
4,206
Nov 7, 2025
16.97
17.34
14.94
17.34
3.38
3,941
Nov 6, 2025
17.00
17.26
15.22
17.26
3.37
2,628
Nov 5, 2025
14.99
16.98
14.65
16.98
3.31
5,135
Nov 4, 2025
16.98
17.74
16.22
17.74
3.46
44,826
Nov 3, 2025
18.55
18.55
15.75
17.65
3.44
19,966
Oct 31, 2025
18.64
18.64
16.90
17.80
3.47
81,416
