Stockscreener 앱 받기
14.09
8.51%
-1.30
TDK Corporation ADR 주식 (TTDKY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-17 | $14.61 | $14.08 | $0.528 | 76,359.0 | -8.38% |
| 2025-12-09 | $15.90 | $15.34 | $0.56 | 107,429.0 | -1.28% |
| 2025-12-08 | $16.11 | $15.59 | $0.52 | 99,503.0 | -1.70% |
| 2025-12-05 | $15.95 | $15.77 | $0.18 | 66,903.0 | +0.13% |
| 2025-12-04 | $16.35 | $15.82 | $0.5315 | 85,281.0 | +1.05% |
| 2025-12-03 | $16.00 | $15.41 | $0.5899 | 140,498.0 | -2.94% |
| 2025-12-02 | $16.26 | $16.05 | $0.215 | 102,157.0 | +0.40% |
| 2025-12-01 | $16.58 | $16.00 | $0.58 | 282,597.0 | -2.28% |
| 2025-11-28 | $16.46 | $16.36 | $0.0999 | 44,720.0 | +2.30% |
| 2025-11-26 | $16.20 | $15.90 | $0.30 | 82,243.0 | +0.69% |
| 2025-11-25 | $16.35 | $15.70 | $0.65 | 100,178.0 | +1.08% |
| 2025-11-24 | $16.20 | $15.61 | $0.586 | 179,576.0 | +1.35% |
| 2025-11-21 | $15.70 | $14.79 | $0.91 | 133,470.0 | +1.76% |
| 2025-11-20 | $16.44 | $15.29 | $1.15 | 197,019.0 | -1.74% |
| 2025-11-19 | $15.74 | $15.01 | $0.7295 | 127,940.0 | +0.01% |
| 2025-11-18 | $16.05 | $15.47 | $0.58 | 114,714.0 | -2.01% |
TDK Corporation ADR 주식 (TTDKY) 연도별 가격 이력
이 심층 분석에서는 TDK Corporation ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TTDKY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 TDK Corporation ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
TDK Corporation ADR 주식 (TTDKY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $16.58 | $14.08 | $2.50 | 960,727.0 | -14.33% |
| 2025-11 | $18.02 | $14.79 | $3.23 | 2,316,065.0 | -7.81% |
| 2025-10 | $18.51 | $13.71 | $4.80 | 2,622,155.0 | +23.14% |
| 2025-09 | $15.00 | $12.50 | $2.50 | 2,998,474.0 | +12.40% |
| 2025-08 | $13.46 | $11.69 | $1.77 | 2,150,232.0 | +5.05% |
| 2025-07 | $12.60 | $10.80 | $1.80 | 1,778,858.0 | +5.14% |
| 2025-06 | $12.00 | $10.14 | $1.86 | 1,776,348.0 | +6.47% |
| 2025-05 | $11.46 | $10.18 | $1.28 | 2,438,953.0 | +1.48% |
| 2025-04 | $10.81 | $8.10 | $2.71 | 7,451,788.0 | +2.22% |
| 2025-03 | $11.25 | $10.00 | $1.25 | 3,763,572.0 | -1.08% |
| 2025-02 | $11.80 | $10.14 | $1.66 | 7,637,629.0 | -11.65% |
| 2025-01 | $13.45 | $11.45 | $2.00 | 2,823,087.0 | -6.64% |
TDK Corporation ADR 주식 (TTDKY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.08 | $12.22 | $1.86 | 1,526,170.0 | +0.00% |
| 2024-11 | $13.96 | $12.01 | $1.95 | 1,784,625.0 | +10.42% |
| 2024-10 | $13.40 | $11.60 | $1.80 | 1,756,914.0 | -8.01% |
| 2024-09 | $13.67 | $5.09 | $8.58 | 2,649,195.0 | -6.93% |
| 2024-08 | $14.12 | $10.58 | $3.54 | 2,526,355.0 | -1.89% |
| 2024-07 | $14.37 | $12.17 | $2.20 | 2,855,350.0 | +12.50% |
| 2024-06 | $12.69 | $10.23 | $2.46 | 4,376,185.0 | +22.69% |
| 2024-05 | $10.10 | $8.61 | $1.49 | 1,944,895.0 | +13.46% |
| 2024-04 | $10.28 | $8.79 | $1.48 | 1,830,645.0 | -9.42% |
| 2024-03 | $10.92 | $9.64 | $1.28 | 1,368,645.0 | -5.55% |
| 2024-02 | $10.87 | $10.20 | $0.672 | 1,340,080.0 | -1.53% |
| 2024-01 | $10.57 | $8.94 | $1.62 | 1,514,130.0 | -77.67% |
TDK Corporation ADR 주식 (TTDKY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $47.68 | $44.85 | $2.83 | 249,244.0 | +2.18% |
| 2023-11 | $46.46 | $38.20 | $8.26 | 288,839.0 | +23.92% |
| 2023-10 | $39.50 | $35.30 | $4.20 | 1,998,793.0 | +0.54% |
| 2023-09 | $39.34 | $35.02 | $4.32 | 1,124,334.0 | +2.20% |
| 2023-08 | $38.59 | $33.66 | $4.93 | 847,077.0 | -5.54% |
| 2023-07 | $40.21 | $37.23 | $2.98 | 173,820.0 | -0.94% |
| 2023-06 | $40.96 | $37.11 | $3.85 | 179,830.0 | +1.65% |
| 2023-05 | $39.00 | $34.97 | $4.03 | 177,763.0 | +10.62% |
| 2023-04 | $35.83 | $33.46 | $2.37 | 160,638.0 | -3.35% |
| 2023-03 | $36.36 | $32.86 | $3.50 | 345,899.0 | +6.40% |
| 2023-02 | $37.06 | $32.64 | $4.42 | 209,289.0 | -4.46% |
| 2023-01 | $35.80 | $31.28 | $4.52 | 343,733.0 | +8.14% |
1.02%
4.03%
자본화:
|
볼륨(24시간):