Get the Stockscreener App
14.20
7.93%
-1.195
TDK Corporation ADR Stock (TTDKY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 17, 2025 | $14.61 | $14.17 | $0.438 | 49,156.0 | -7.72% |
| Dec 09, 2025 | $15.90 | $15.34 | $0.56 | 107,429.0 | -1.28% |
| Dec 08, 2025 | $16.11 | $15.59 | $0.52 | 99,503.0 | -1.70% |
| Dec 05, 2025 | $15.95 | $15.77 | $0.18 | 66,903.0 | +0.13% |
| Dec 04, 2025 | $16.35 | $15.82 | $0.5315 | 85,281.0 | +1.05% |
| Dec 03, 2025 | $16.00 | $15.41 | $0.5899 | 140,498.0 | -2.94% |
| Dec 02, 2025 | $16.26 | $16.05 | $0.215 | 102,157.0 | +0.40% |
| Dec 01, 2025 | $16.58 | $16.00 | $0.58 | 282,597.0 | -2.28% |
| Nov 28, 2025 | $16.46 | $16.36 | $0.0999 | 44,720.0 | +2.30% |
| Nov 26, 2025 | $16.20 | $15.90 | $0.30 | 82,243.0 | +0.69% |
| Nov 25, 2025 | $16.35 | $15.70 | $0.65 | 100,178.0 | +1.08% |
| Nov 24, 2025 | $16.20 | $15.61 | $0.586 | 179,576.0 | +1.35% |
| Nov 21, 2025 | $15.70 | $14.79 | $0.91 | 133,470.0 | +1.76% |
| Nov 20, 2025 | $16.44 | $15.29 | $1.15 | 197,019.0 | -1.74% |
| Nov 19, 2025 | $15.74 | $15.01 | $0.7295 | 127,940.0 | +0.01% |
| Nov 18, 2025 | $16.05 | $15.47 | $0.58 | 114,714.0 | -2.01% |
TDK Corporation ADR Stock (TTDKY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of TDK Corporation ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TTDKY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of TDK Corporation ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
TDK Corporation ADR Stock (TTDKY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $16.58 | $14.17 | $2.41 | 933,524.0 | -13.72% |
| Nov, 2025 | $18.02 | $14.79 | $3.23 | 2,316,065.0 | -7.81% |
| Oct, 2025 | $18.51 | $13.71 | $4.80 | 2,622,155.0 | +23.14% |
| Sep, 2025 | $15.00 | $12.50 | $2.50 | 2,998,474.0 | +12.40% |
| Aug, 2025 | $13.46 | $11.69 | $1.77 | 2,150,232.0 | +5.05% |
| Jul, 2025 | $12.60 | $10.80 | $1.80 | 1,778,858.0 | +5.14% |
| Jun, 2025 | $12.00 | $10.14 | $1.86 | 1,776,348.0 | +6.47% |
| May, 2025 | $11.46 | $10.18 | $1.28 | 2,438,953.0 | +1.48% |
| Apr, 2025 | $10.81 | $8.10 | $2.71 | 7,451,788.0 | +2.22% |
| Mar, 2025 | $11.25 | $10.00 | $1.25 | 3,763,572.0 | -1.08% |
| Feb, 2025 | $11.80 | $10.14 | $1.66 | 7,637,629.0 | -11.65% |
| Jan, 2025 | $13.45 | $11.45 | $2.00 | 2,823,087.0 | -6.64% |
TDK Corporation ADR Stock (TTDKY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.08 | $12.22 | $1.86 | 1,526,170.0 | +0.00% |
| Nov, 2024 | $13.96 | $12.01 | $1.95 | 1,784,625.0 | +10.42% |
| Oct, 2024 | $13.40 | $11.60 | $1.80 | 1,756,914.0 | -8.01% |
| Sep, 2024 | $13.67 | $5.09 | $8.58 | 2,649,195.0 | -6.93% |
| Aug, 2024 | $14.12 | $10.58 | $3.54 | 2,526,355.0 | -1.89% |
| Jul, 2024 | $14.37 | $12.17 | $2.20 | 2,855,350.0 | +12.50% |
| Jun, 2024 | $12.69 | $10.23 | $2.46 | 4,376,185.0 | +22.69% |
| May, 2024 | $10.10 | $8.61 | $1.49 | 1,944,895.0 | +13.46% |
| Apr, 2024 | $10.28 | $8.79 | $1.48 | 1,830,645.0 | -9.42% |
| Mar, 2024 | $10.92 | $9.64 | $1.28 | 1,368,645.0 | -5.55% |
| Feb, 2024 | $10.87 | $10.20 | $0.672 | 1,340,080.0 | -1.53% |
| Jan, 2024 | $10.57 | $8.94 | $1.62 | 1,514,130.0 | -77.67% |
TDK Corporation ADR Stock (TTDKY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $47.68 | $44.85 | $2.83 | 249,244.0 | +2.18% |
| Nov, 2023 | $46.46 | $38.20 | $8.26 | 288,839.0 | +23.92% |
| Oct, 2023 | $39.50 | $35.30 | $4.20 | 1,998,793.0 | +0.54% |
| Sep, 2023 | $39.34 | $35.02 | $4.32 | 1,124,334.0 | +2.20% |
| Aug, 2023 | $38.59 | $33.66 | $4.93 | 847,077.0 | -5.54% |
| Jul, 2023 | $40.21 | $37.23 | $2.98 | 173,820.0 | -0.94% |
| Jun, 2023 | $40.96 | $37.11 | $3.85 | 179,830.0 | +1.65% |
| May, 2023 | $39.00 | $34.97 | $4.03 | 177,763.0 | +10.62% |
| Apr, 2023 | $35.83 | $33.46 | $2.37 | 160,638.0 | -3.35% |
| Mar, 2023 | $36.36 | $32.86 | $3.50 | 345,899.0 | +6.40% |
| Feb, 2023 | $37.06 | $32.64 | $4.42 | 209,289.0 | -4.46% |
| Jan, 2023 | $35.80 | $31.28 | $4.52 | 343,733.0 | +8.14% |
12.60%
0.63%
Cap:
|
Volume (24h):