TDK ADR

TTDKY
🏛️ usa →
14.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 15.00 15.00 14.62 14.63 17.2K
09:45 14.55 14.55 14.55 14.55 0.4K
09:50 14.52 14.52 14.38 14.38 4.7K
10:10 14.40 14.40 14.40 14.40 0.9K
10:30 14.43 14.43 14.43 14.43 0.4K
10:35 14.48 14.48 14.48 14.48 0.3K
10:45 14.47 14.47 14.47 14.47 0.2K
10:55 14.43 14.47 14.43 14.43 1.2K
11:00 14.47 14.47 14.47 14.47 1.4K
11:05 14.46 14.46 14.44 14.44 1.2K
11:10 14.42 14.42 14.42 14.42 0.3K
11:20 14.38 14.38 14.38 14.38 0.2K
11:30 14.43 14.43 14.43 14.43 2.0K
11:40 14.42 14.42 14.42 14.42 0.2K
11:45 14.43 14.43 14.42 14.42 0.8K
11:50 14.47 14.47 14.47 14.47 0.3K
12:00 14.43 14.43 14.43 14.43 0.2K
12:05 14.43 14.43 14.43 14.43 1.0K
12:20 14.42 14.42 14.42 14.42 0.4K
12:35 14.42 14.42 14.42 14.42 0.4K
12:40 14.39 14.39 14.39 14.39 0.2K
12:45 14.42 14.42 14.42 14.42 0.4K
12:55 14.43 14.43 14.43 14.43 0.4K
13:00 14.39 14.47 14.39 14.47 2.3K
13:05 14.44 14.44 14.44 14.44 0.4K
13:10 14.45 14.45 14.45 14.45 0.3K
13:20 14.47 14.47 14.43 14.43 1.4K
13:25 14.47 14.47 14.47 14.47 0.4K
13:30 14.41 14.41 14.41 14.41 0.4K
13:50 14.43 14.45 14.43 14.45 0.6K
13:55 14.47 14.47 14.43 14.43 1.3K
14:05 14.44 14.45 14.43 14.43 2.4K
14:45 14.37 14.45 14.37 14.45 0.6K
14:50 14.42 14.42 14.42 14.42 0.7K
14:55 14.45 14.45 14.45 14.45 0.6K
15:05 14.45 14.45 14.45 14.45 0.5K
15:10 14.43 14.43 14.43 14.43 0.1K
15:15 14.43 14.45 14.43 14.45 1.2K
15:20 14.41 14.45 14.41 14.45 0.4K
15:30 14.45 14.45 14.45 14.45 0.2K
15:45 14.41 14.45 14.40 14.40 0.9K
15:50 14.42 14.45 14.38 14.44 3.5K
15:55 14.44 14.44 14.35 14.43 3.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 14.11 14.50 13.96 14.50 0.1M
2025-09-29 13.65 14.42 13.65 14.37 0.0M
2025-09-26 14.27 14.34 14.22 14.30 0.0M
2025-09-25 13.84 14.42 13.84 14.36 0.1M
2025-09-24 14.90 15.00 14.35 14.44 0.1M
2025-09-23 14.90 14.92 14.74 14.74 0.1M
2025-09-22 14.87 14.93 14.76 14.87 0.0M
2025-09-19 14.21 14.35 14.19 14.32 0.1M
2025-09-18 14.15 14.93 14.15 14.88 0.1M
2025-09-17 14.46 14.66 14.23 14.33 0.1M
2025-09-16 13.78 13.82 13.76 13.82 0.0M
2025-09-15 13.93 13.93 13.50 13.57 0.1M
2025-09-12 13.40 13.49 13.38 13.44 0.0M
2025-09-11 13.68 13.74 13.68 13.70 0.0M
2025-09-10 13.81 13.81 13.71 13.74 0.2M
2025-09-09 13.61 13.76 13.48 13.63 0.1M
2025-09-08 13.84 14.32 13.84 14.28 0.1M
2025-09-05 13.35 13.93 13.35 13.78 0.0M
2025-09-04 12.70 13.18 12.70 13.18 0.1M
2025-09-03 13.06 13.18 12.86 12.92 0.1M
2025-09-02 12.50 13.00 12.50 12.81 0.1M
2025-08-29 13.11 13.11 12.88 12.90 0.0M
2025-08-28 13.17 13.29 13.16 13.29 0.1M
2025-08-27 13.04 13.07 12.91 13.01 0.1M
2025-08-26 13.06 13.06 12.89 12.95 0.1M
2025-08-25 13.05 13.05 12.67 12.69 0.1M
2025-08-22 13.32 13.32 12.94 13.10 0.1M
2025-08-21 12.94 12.94 12.87 12.91 0.1M
2025-08-20 12.56 13.05 12.56 13.05 0.0M
2025-08-19 13.04 13.26 12.95 13.15 0.1M
2025-08-18 13.11 13.11 12.98 13.02 0.1M
2025-08-15 13.40 13.40 12.97 13.02 0.1M
2025-08-14 13.13 13.15 12.96 13.14 0.1M
2025-08-13 13.28 13.46 13.28 13.35 0.4M
2025-08-12 13.22 13.28 13.15 13.24 0.1M
2025-08-11 13.08 13.27 13.08 13.14 0.1M
2025-08-08 12.87 13.18 12.83 13.17 0.1M
2025-08-07 12.50 12.87 12.47 12.82 0.1M
2025-08-06 12.25 12.36 12.25 12.35 0.1M
2025-08-05 12.25 12.38 12.25 12.30 0.0M
2025-08-04 11.69 12.30 11.69 12.30 0.1M
2025-08-01 12.02 13.00 11.90 13.00 0.1M
2025-07-31 12.44 12.44 12.14 12.28 0.1M
2025-07-30 11.73 12.40 11.73 12.18 0.1M
2025-07-29 12.20 12.24 12.12 12.16 0.0M
2025-07-28 12.51 12.60 12.32 12.33 0.1M
2025-07-25 11.80 12.52 11.80 12.35 0.1M
2025-07-24 12.45 12.57 12.45 12.50 0.0M
2025-07-23 12.01 12.58 12.01 12.50 0.1M
2025-07-22 11.47 11.67 11.30 11.67 0.1M
2025-07-21 11.40 11.60 11.26 11.43 0.1M
2025-07-18 11.71 11.71 11.24 11.30 0.1M
2025-07-17 11.14 11.40 11.14 11.31 0.2M
2025-07-16 11.30 11.30 11.08 11.19 0.1M
2025-07-15 10.98 11.46 10.98 11.36 0.1M
2025-07-14 10.85 11.40 10.85 11.34 0.1M
2025-07-11 11.40 11.40 11.25 11.34 0.1M
2025-07-10 11.18 11.18 11.05 11.10 0.1M
2025-07-09 11.28 11.29 11.23 11.29 0.1M
2025-07-08 11.21 11.30 11.21 11.25 0.1M
2025-07-07 11.17 11.17 10.80 10.82 0.1M
2025-07-03 11.36 11.45 11.36 11.40 0.0M
2025-07-02 11.09 11.22 11.09 11.17 0.1M
2025-07-01 11.89 11.89 11.28 11.37 0.1M
2025-06-30 12.00 12.00 11.66 11.68 0.1M
2025-06-27 11.66 11.83 11.63 11.74 0.1M
2025-06-26 10.81 11.13 10.81 11.10 0.1M
2025-06-25 10.99 11.00 10.93 10.98 0.1M
2025-06-24 10.37 11.00 10.37 10.87 0.1M
2025-06-23 10.88 10.88 10.30 10.74 0.1M
2025-06-20 10.80 10.88 10.69 10.71 0.1M
2025-06-18 10.59 10.68 10.59 10.61 0.1M
2025-06-17 10.14 10.57 10.14 10.40 0.1M
2025-06-16 10.54 10.63 10.51 10.53 0.2M
2025-06-13 10.78 10.78 10.37 10.37 0.1M
2025-06-12 10.78 10.82 10.73 10.80 0.1M
2025-06-11 10.98 11.00 10.89 10.92 0.1M
2025-06-10 10.85 10.85 10.51 10.75 0.1M
2025-06-09 11.09 11.09 10.63 10.65 0.1M
2025-06-06 10.60 10.61 10.54 10.60 0.1M
2025-06-05 10.55 10.55 10.42 10.48 0.1M
2025-06-04 10.71 10.76 10.69 10.72 0.1M
2025-06-03 10.72 10.88 10.64 10.76 0.1M
2025-06-02 10.79 10.91 10.71 10.91 0.1M
2025-05-30 10.81 10.99 10.67 10.97 0.1M
2025-05-29 10.89 10.93 10.83 10.89 0.1M
2025-05-28 10.93 10.97 10.82 10.87 0.1M
2025-05-27 10.82 11.35 10.82 11.13 0.1M
2025-05-23 10.80 11.00 10.59 10.71 0.2M
2025-05-22 10.72 11.00 10.69 10.80 0.1M
2025-05-21 11.00 11.00 10.59 10.62 0.1M
2025-05-20 10.80 10.85 10.78 10.80 0.1M
2025-05-19 10.82 10.82 10.65 10.82 0.2M
2025-05-16 10.32 11.16 10.32 10.82 0.1M
2025-05-15 10.97 10.98 10.78 10.94 0.1M
2025-05-14 10.95 11.46 10.73 10.97 0.1M
2025-05-13 11.35 11.46 11.07 11.46 0.2M
2025-05-12 11.05 11.33 11.00 11.32 0.1M
2025-05-09 11.10 11.10 10.76 10.84 0.1M
2025-05-08 10.18 10.83 10.18 10.69 0.1M
2025-05-07 10.83 11.10 10.79 10.96 0.1M
2025-05-06 10.55 11.03 10.55 10.84 0.1M
2025-05-05 10.85 10.98 10.55 10.85 0.1M
2025-05-02 10.65 10.93 10.65 10.85 0.1M
2025-05-01 11.02 11.09 10.95 11.02 0.1M
2025-04-30 10.54 10.81 10.42 10.81 0.2M
2025-04-29 10.15 10.30 10.10 10.15 0.1M
2025-04-28 10.08 10.59 9.64 10.17 0.2M
2025-04-25 10.32 10.40 10.23 10.36 0.1M
2025-04-24 10.31 10.31 10.09 10.25 0.3M
2025-04-23 10.12 10.12 9.76 9.83 0.2M
2025-04-22 9.11 9.77 9.11 9.68 0.3M
2025-04-21 9.82 9.82 9.29 9.58 0.4M
2025-04-17 9.99 10.00 9.73 9.89 0.2M
2025-04-16 9.85 9.85 9.11 9.82 0.7M
2025-04-15 9.70 9.72 9.25 9.63 0.4M
2025-04-14 9.31 9.94 9.31 9.80 0.5M
2025-04-11 9.03 9.40 8.99 9.29 0.4M
2025-04-10 9.38 9.42 8.72 9.15 0.3M
2025-04-09 8.35 9.88 8.35 9.84 0.8M
2025-04-08 9.00 9.35 8.50 8.72 0.7M
2025-04-07 8.24 8.96 8.10 8.53 0.6M
2025-04-04 8.39 9.08 8.36 8.48 0.4M
2025-04-03 9.60 9.84 9.37 9.42 0.3M
2025-04-02 10.10 10.39 10.10 10.32 0.1M
2025-04-01 10.39 10.39 9.73 10.24 0.3M
2025-03-31 10.32 10.60 10.29 10.58 0.4M
2025-03-28 10.75 10.92 10.41 10.55 0.2M
2025-03-27 10.69 10.90 10.69 10.80 0.1M
2025-03-26 10.94 11.08 10.72 10.78 0.1M
2025-03-25 11.24 11.24 10.86 11.02 0.1M
2025-03-24 10.78 10.96 10.71 10.80 0.2M
2025-03-21 11.05 11.05 10.51 10.66 0.1M
2025-03-20 10.75 10.90 10.73 10.90 0.0M
2025-03-19 11.25 11.25 10.78 10.98 0.4M
2025-03-18 10.98 10.98 10.66 10.79 0.1M
2025-03-17 10.78 11.05 10.78 10.98 0.2M
2025-03-14 10.54 10.78 10.50 10.69 0.1M
2025-03-13 10.25 10.47 10.25 10.40 0.1M
2025-03-12 10.00 10.53 10.00 10.46 0.2M
2025-03-11 10.48 10.48 10.22 10.33 0.2M
2025-03-10 10.60 10.61 10.23 10.35 0.2M
2025-03-07 10.49 10.73 10.45 10.66 0.2M
2025-03-06 10.20 10.50 10.20 10.30 0.1M
2025-03-05 10.17 10.76 10.17 10.71 0.2M
2025-03-04 10.31 10.82 10.30 10.57 0.2M
2025-03-03 10.87 10.90 10.44 10.50 0.2M
2025-02-28 10.14 10.72 10.14 10.69 0.3M
2025-02-27 10.75 11.16 10.74 10.74 0.2M
2025-02-26 11.02 11.22 11.00 11.08 0.1M
2025-02-25 10.90 10.99 10.82 10.90 0.2M
2025-02-24 10.64 11.03 10.60 10.83 0.2M
2025-02-21 11.10 11.18 10.94 11.02 0.1M
2025-02-20 11.04 11.30 11.04 11.30 0.2M
2025-02-19 10.99 11.09 10.99 11.04 0.2M
2025-02-18 11.29 11.30 10.93 10.97 0.2M
2025-02-14 11.41 11.43 11.25 11.29 0.1M
2025-02-13 11.50 11.62 11.46 11.62 0.1M
2025-02-12 11.21 11.41 11.21 11.37 0.1M
2025-02-11 11.69 11.77 11.55 11.64 0.1M
2025-02-10 11.60 11.80 11.60 11.65 0.8M
2025-02-07 11.77 11.77 11.40 11.44 1.5M
2025-02-06 10.88 11.44 10.88 11.28 2.5M
2025-02-05 11.00 11.12 10.87 11.12 0.3M
2025-02-04 11.30 11.47 11.10 11.23 0.1M
2025-02-03 10.83 11.38 10.66 11.32 0.2M
2025-01-31 12.65 12.65 11.72 12.10 0.1M
2025-01-30 12.46 12.81 12.46 12.59 0.1M
2025-01-29 12.26 12.76 12.26 12.66 0.1M
2025-01-28 12.15 12.50 11.74 12.41 0.1M
2025-01-27 12.21 12.71 12.10 12.15 0.1M
2025-01-24 12.30 12.79 12.30 12.55 0.1M
2025-01-23 12.27 12.35 12.14 12.30 0.3M
2025-01-22 12.00 12.41 11.90 11.98 0.2M
2025-01-21 12.19 12.19 11.93 12.17 0.2M
2025-01-17 11.85 11.98 11.85 11.92 0.2M
2025-01-16 11.56 12.37 11.56 12.00 0.1M
2025-01-15 12.00 12.21 12.00 12.20 0.1M
2025-01-14 11.45 11.90 11.45 11.77 0.2M
2025-01-13 11.47 11.83 11.47 11.80 0.1M
2025-01-10 12.25 12.25 11.87 11.94 0.1M
2025-01-08 13.06 13.06 12.47 12.62 0.1M
2025-01-07 13.45 13.45 12.74 12.78 0.2M
2025-01-06 13.28 13.28 12.60 12.81 0.2M
2025-01-03 13.44 13.44 12.90 13.05 0.1M
2025-01-02 13.42 13.42 12.78 12.94 0.1M