Tdk Corporation Historical Data - TDK | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Tdk Corporation (TDK)
Tdk Corporation (TDK) Historical

Tdk Corporation (TDK)

10.47

0.00

( 0.00% )

Updated: 02:10:44

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740000420	10.574999	0.16	1.54	10.515	10.75	10.515	507
1739914020	10.414999	0.01	0.14	10.41	10.494999	10.345	5800
1739827620	10.4	-0.12	-1.09	10.505	10.65	10.4	5660
1739568420	10.515	-0.52	-4.67	10.875	10.875	10.515	5080
1739482020	11.03	0.25	2.37	10.78	11.03	10.715	5506
1739395620	10.775	-0.62	-5.44	11.085	11.085	10.76	6749
1739309220	11.395	0.04	0.40	11.455	11.455	11.325	2632
1739222820	11.35	0.39	3.56	11.32	11.455	11.185	3213
1738963620	10.96	0.26	2.38	11.02	11.05	10.96	386
1738877220	10.705	0.37	3.53	10.435	10.855	10.335	14253
1738790820	10.34	-0.42	-3.90	10.49	10.49	10.34	3084
1738704420	10.76	-0.04	-0.32	10.61	10.765	10.605	4368
1738618020	10.795	-0.74	-6.42	10.795	10.95	10.61	14601
1738358820	11.535	-0.43	-3.55	11.63	11.75	11.535	242
1738272420	11.96	-0.13	-1.08	12.15	12.15	11.89	4018
1738186020	12.09	0.48	4.18	12.085	12.195	12.07	625
1738099620	11.605	0.11	0.91	11.63	11.63	11.605	110
1738013220	11.5	-0.5	-4.17	11.655	11.655	11.46	1625
1737754020	12	0.35	2.96	11.755	12	11.66	5043
1737667620	11.655	0.25	2.19	11.66	11.76	11.465	3977
1737581220	11.405	0.08	0.71	11.29	11.49	11.29	1843
1737494820	11.325	-0.08	-0.66	11.46	11.545	11.305	2145
1737408420	11.4	-0.11	-0.96	11.74	11.74	11.4	462
1737149220	11.51	-0.18	-1.54	11.605	11.605	11.385	3483
1737062820	11.69	-0.09	-0.76	11.605	11.69	11.51	1010
1736976420	11.78	0.56	4.94	11.545	11.78	11.545	3104
1736890020	11.225	-0.62	-5.23	11.51	11.51	11.225	2049
1736803620	11.845	0.22	1.85	11.96	11.96	11.74	1060
1736544420	11.63	-0.5	-4.12	11.78	11.875	11.545	2386
1736458020	12.13	0.04	0.29	12.005	12.13	12.005	110
1736371620	12.095	-0.57	-4.46	12.055	12.095	12.055	1046
1736285220	12.66	0.49	4.03	12.625	12.66	12.625	93
1736198820	12.17	-0.62	-4.85	12.445	12.445	12.17	2700
1735939620	12.79	0.34	2.73	12.52	12.79	12.52	3982
1735853220	12.45	-0.05	-0.36	12.405	12.67	12.405	6625
1735594020	12.495	-0.01	-0.04	12.47	12.495	12.45	992
1735334820	12.5	0.11	0.85	12.465	12.51	12.45	3091
1734989220	12.395	0.09	0.77	12.61	12.61	12.215	1671
1734730020	12.3	0.06	0.45	12.53	12.53	12.135	3165
1734643620	12.245	-0.6	-4.67	12.325	12.325	12.1	2740
1734557220	12.845	0.24	1.90	12.66	12.845	12.62	460
1734470820	12.605	0.11	0.84	12.61	12.61	12.51	2405
1734384420	12.5	-0.24	-1.88	12.505	12.66	12.44	1108
1734125220	12.74	0.09	0.71	12.495	12.74	12.495	330
1734038820	12.65	0.11	0.88	12.675	12.775	12.565	6629
1733952420	12.54	0	0.04	12.545	12.545	12.31	4405
1733866020	12.535	0.14	1.09	12.535	12.535	12.44	671
1733779620	12.4	-0.07	-0.52	12.35	12.575	11.8	16327
1733520420	12.465	-0.5	-3.86	12.595	12.595	12.465	1555
1733434020	12.965	0.36	2.82	12.86	13.1	12.86	8251
1733347620	12.61	-0.22	-1.68	12.895	12.895	12.61	4130
1733261220	12.825	0.03	0.23	12.8	12.895	12.8	10376
1733174820	12.795	0.65	5.35	12.815	12.815	12.58	1452
1732915620	12.145	0.27	2.27	12.02	12.145	12.015	6097
1732829220	11.875	0.34	2.90	11.995	11.995	11.875	655
1732742820	11.54	0	0.00	11.54	11.54	11.54	0
1732656420	11.54	-0.12	-0.99	11.5	11.705	11.3	30235
1732570020	11.655	-0.12	-0.98	11.59	11.84	11.58	1844
1732310820	11.77	0.34	3.02	11.685	11.77	11.59	595
1732224420	11.425	-0.02	-0.17	11.43	11.5	11.425	72
1732138020	11.445	-0.03	-0.26	11.6	11.6	11.44	1621

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions