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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7.80 7.83 7.77 7.83 0.1M
2021-12-30 7.59 7.92 7.59 7.83 0.1M
2021-12-29 8.14 8.14 7.78 7.88 0.1M
2021-12-28 8.14 8.25 8.03 8.05 0.1M
2021-12-27 8.08 8.08 7.95 8.02 0.1M
2021-12-23 8.00 8.08 8.00 8.08 0.1M
2021-12-22 7.92 8.00 7.91 8.00 0.0M
2021-12-21 7.92 8.02 7.92 8.02 0.1M
2021-12-20 7.88 7.88 7.81 7.88 0.1M
2021-12-17 7.98 8.07 7.94 8.02 0.0M
2021-12-16 7.97 8.21 7.97 8.14 0.1M
2021-12-15 7.98 8.13 7.97 8.11 0.0M
2021-12-14 7.99 8.07 7.99 8.07 0.0M
2021-12-13 7.85 8.10 7.85 8.08 0.0M
2021-12-10 8.37 8.37 8.07 8.08 0.1M
2021-12-09 8.18 8.19 8.07 8.08 0.1M
2021-12-08 7.99 8.15 7.98 8.11 0.1M
2021-12-07 7.80 7.95 7.77 7.92 0.1M
2021-12-06 7.76 7.78 7.72 7.76 0.1M
2021-12-03 8.01 8.01 7.72 7.78 0.1M
2021-12-02 7.45 7.91 7.45 7.80 0.1M
2021-12-01 8.06 8.09 7.88 7.88 0.2M
2021-11-30 7.68 8.10 7.68 7.92 0.3M
2021-11-29 8.02 8.02 7.91 8.01 0.1M
2021-11-26 8.22 8.22 7.93 8.08 0.0M
2021-11-24 8.19 8.24 8.19 8.23 0.1M
2021-11-23 8.07 8.31 8.07 8.31 0.1M
2021-11-22 8.61 8.61 8.17 8.34 0.1M
2021-11-19 8.13 8.46 8.13 8.46 0.0M
2021-11-18 8.03 8.26 8.03 8.23 0.1M
2021-11-17 7.96 8.03 7.90 7.98 0.0M
2021-11-16 8.20 8.20 7.98 7.98 0.1M
2021-11-15 8.00 8.03 7.98 8.02 0.1M
2021-11-12 7.99 8.00 7.94 7.99 0.0M
2021-11-11 8.18 8.18 7.91 7.96 0.1M
2021-11-10 7.99 8.00 7.84 7.84 0.1M
2021-11-09 7.90 7.95 7.86 7.90 0.1M
2021-11-08 7.59 7.90 7.59 7.90 0.0M
2021-11-05 7.98 7.98 7.92 7.95 0.0M
2021-11-04 7.95 7.99 7.93 7.98 0.1M
2021-11-03 7.81 7.94 7.81 7.93 0.2M
2021-11-02 7.66 7.87 7.66 7.86 0.2M
2021-11-01 7.51 7.56 7.40 7.56 0.2M
2021-10-29 7.27 7.32 7.27 7.32 0.1M
2021-10-28 7.12 7.42 7.12 7.41 0.1M
2021-10-27 6.96 7.27 6.96 7.15 0.1M
2021-10-26 7.05 7.28 7.05 7.23 0.1M
2021-10-25 7.00 7.07 7.00 7.06 0.1M
2021-10-22 6.78 6.92 6.77 6.89 0.1M
2021-10-21 6.60 6.79 6.60 6.77 0.2M
2021-10-20 6.80 7.03 6.79 7.01 0.1M
2021-10-19 6.83 6.84 6.78 6.84 0.2M
2021-10-18 6.47 6.69 6.47 6.66 0.1M
2021-10-15 6.53 6.68 6.49 6.68 0.1M
2021-10-14 6.40 6.56 6.40 6.53 0.1M
2021-10-13 6.26 6.49 6.26 6.49 0.1M
2021-10-12 6.41 6.53 6.40 6.51 0.1M
2021-10-11 6.53 6.63 6.49 6.49 0.1M
2021-10-08 6.49 6.60 6.49 6.53 0.1M
2021-10-07 6.61 6.63 6.47 6.55 0.2M
2021-10-06 6.54 6.59 6.46 6.54 0.2M
2021-10-05 6.56 6.71 6.56 6.66 0.3M
2021-10-04 6.84 6.84 6.56 6.59 0.1M
2021-10-01 7.27 7.30 6.56 7.11 0.1M
2021-09-30 6.60 7.40 6.60 7.24 0.1M
2021-09-29 7.33 7.40 7.32 7.39 0.1M
2021-09-28 7.47 7.58 7.36 7.37 0.1M
2021-09-27 7.45 7.53 7.45 7.50 0.1M
2021-09-24 7.51 7.56 7.51 7.55 0.1M
2021-09-23 7.31 7.57 7.31 7.57 0.1M
2021-09-22 7.51 7.58 7.48 7.58 0.2M
2021-09-21 7.67 7.70 7.63 7.68 0.2M
2021-09-20 7.72 7.81 7.50 7.52 0.1M
2021-09-17 7.81 7.81 7.67 7.81 0.1M
2021-09-16 7.73 7.83 7.73 7.77 0.1M
2021-09-15 7.87 7.90 7.87 7.89 0.1M
2021-09-14 7.78 7.80 7.76 7.76 0.1M
2021-09-13 7.60 7.72 7.60 7.72 0.0M
2021-09-10 7.48 7.73 7.48 7.64 0.0M
2021-09-09 7.67 7.68 7.67 7.68 0.0M
2021-09-08 7.57 7.65 7.57 7.60 0.1M
2021-09-07 7.67 7.67 7.46 7.55 0.1M
2021-09-03 7.33 7.49 7.33 7.49 0.2M
2021-09-02 7.09 7.16 7.09 7.14 0.2M
2021-09-01 7.08 7.14 7.08 7.09 0.1M
2021-08-31 7.00 7.00 6.97 6.98 0.2M
2021-08-30 6.93 7.00 6.93 6.94 0.2M
2021-08-27 6.91 6.93 6.84 6.92 0.1M
2021-08-26 6.97 6.97 6.91 6.91 0.2M
2021-08-25 7.03 7.03 6.97 7.00 0.1M
2021-08-24 6.93 7.03 6.93 7.01 0.3M
2021-08-23 6.93 7.01 6.93 7.00 0.1M
2021-08-20 6.98 7.00 6.89 7.00 0.1M
2021-08-19 6.78 7.09 6.78 7.01 0.2M
2021-08-18 7.08 7.15 7.08 7.09 0.1M
2021-08-17 7.07 7.09 7.03 7.06 0.2M
2021-08-16 7.23 7.23 7.14 7.18 0.1M
2021-08-13 7.28 7.28 7.20 7.24 0.2M
2021-08-12 7.34 7.34 7.32 7.32 0.1M
2021-08-11 7.33 7.37 7.29 7.35 0.1M
2021-08-10 7.31 7.32 7.27 7.28 0.2M
2021-08-09 7.33 7.47 7.31 7.33 0.1M
2021-08-06 7.29 7.33 7.29 7.31 0.1M
2021-08-05 7.35 7.46 7.35 7.45 0.1M
2021-08-04 7.52 7.52 7.36 7.40 0.1M
2021-08-03 7.52 7.55 7.47 7.55 0.2M
2021-08-02 7.49 7.58 7.49 7.53 0.1M
2021-07-30 7.75 7.82 7.60 7.61 0.1M
2021-07-29 7.94 7.94 7.84 7.85 0.1M
2021-07-28 8.06 8.06 7.93 7.96 0.2M
2021-07-27 7.88 8.20 7.88 8.07 0.1M
2021-07-26 7.96 7.99 7.94 7.96 0.1M
2021-07-23 8.07 8.07 7.92 8.07 0.1M
2021-07-22 7.92 8.05 7.92 8.00 0.1M
2021-07-21 7.77 7.99 7.77 7.99 0.1M
2021-07-20 8.03 8.03 7.76 7.92 0.2M
2021-07-19 8.01 8.01 7.82 7.84 0.1M
2021-07-16 8.00 8.09 7.87 8.01 0.1M
2021-07-15 8.30 8.30 8.21 8.22 0.1M
2021-07-14 8.41 8.41 8.35 8.36 0.1M
2021-07-13 8.05 8.30 8.05 8.19 0.1M
2021-07-12 8.25 8.25 8.12 8.17 0.1M
2021-07-09 8.13 8.20 8.06 8.20 0.1M
2021-07-08 7.97 8.20 7.92 7.98 0.1M
2021-07-07 8.22 8.22 8.14 8.18 0.2M
2021-07-06 8.18 8.32 8.15 8.15 0.1M
2021-07-02 7.99 8.04 7.97 8.01 0.1M
2021-07-01 8.04 8.04 7.96 8.00 0.1M
2021-06-30 8.07 8.07 8.04 8.06 0.1M
2021-06-29 8.10 8.10 8.04 8.05 0.2M
2021-06-28 8.04 8.04 7.92 8.00 0.1M
2021-06-25 8.12 8.12 7.99 8.00 0.1M
2021-06-24 7.84 7.95 7.84 7.92 0.2M
2021-06-23 7.93 7.93 7.84 7.87 0.3M
2021-06-22 7.89 8.06 7.89 7.98 0.4M
2021-06-21 8.03 8.13 8.01 8.12 0.1M
2021-06-18 8.14 8.20 8.05 8.05 0.1M
2021-06-17 8.17 8.17 8.06 8.12 0.1M
2021-06-16 8.40 8.40 8.14 8.14 0.3M
2021-06-15 8.43 8.52 8.43 8.50 0.1M
2021-06-14 8.22 8.52 8.22 8.49 0.1M
2021-06-11 8.43 8.46 8.33 8.36 0.1M
2021-06-10 8.41 8.47 8.41 8.45 0.1M
2021-06-09 8.58 8.58 8.40 8.41 0.0M
2021-06-08 8.67 8.67 8.56 8.59 0.3M
2021-06-07 8.75 8.89 8.75 8.81 0.1M
2021-06-04 8.57 8.68 8.57 8.65 0.2M
2021-06-03 8.49 8.59 8.45 8.50 0.5M
2021-06-02 8.54 8.67 8.53 8.64 0.3M
2021-06-01 8.47 8.65 8.32 8.54 0.1M
2021-05-28 8.40 8.51 8.40 8.47 0.1M
2021-05-27 8.43 8.50 8.35 8.48 0.2M
2021-05-26 8.41 8.59 8.41 8.57 0.1M
2021-05-25 8.42 8.46 8.38 8.41 0.2M
2021-05-24 8.47 8.72 8.47 8.56 0.1M
2021-05-21 8.42 8.43 8.35 8.43 0.1M
2021-05-20 8.31 8.43 8.31 8.42 0.1M
2021-05-19 8.13 8.34 8.08 8.14 0.1M
2021-05-18 8.43 8.43 8.37 8.43 0.1M
2021-05-17 8.37 8.37 8.13 8.17 0.1M
2021-05-14 8.09 8.32 8.09 8.31 0.1M
2021-05-13 7.93 8.31 7.93 8.27 0.2M
2021-05-12 8.53 8.53 8.28 8.31 0.1M
2021-05-11 8.33 8.60 8.33 8.57 0.2M
2021-05-10 8.93 9.00 8.90 8.90 0.1M
2021-05-07 8.97 9.00 8.93 8.97 0.2M
2021-05-06 8.94 9.00 8.92 8.95 1.8M
2021-05-05 9.04 9.08 9.04 9.05 0.1M
2021-05-04 9.04 9.04 8.89 8.94 0.2M
2021-05-03 8.94 9.14 8.94 9.11 0.1M
2021-04-30 9.14 9.16 9.04 9.09 1.6M
2021-04-29 9.21 9.24 9.17 9.19 0.3M
2021-04-28 9.27 9.32 9.25 9.28 0.1M
2021-04-27 9.50 9.50 9.33 9.33 0.1M
2021-04-26 9.42 9.42 9.33 9.37 0.1M
2021-04-23 9.41 9.41 9.29 9.40 0.1M
2021-04-22 9.45 9.45 9.29 9.29 0.1M
2021-04-21 9.36 9.36 9.09 9.25 0.1M
2021-04-20 9.25 9.54 9.25 9.36 0.1M
2021-04-19 9.67 9.67 9.55 9.58 0.4M
2021-04-16 9.68 9.69 9.48 9.62 0.1M
2021-04-15 9.66 9.68 9.52 9.68 0.1M
2021-04-14 9.57 9.68 9.57 9.65 0.2M
2021-04-13 9.76 9.81 9.70 9.80 0.1M
2021-04-12 10.00 10.00 9.90 9.90 0.1M
2021-04-09 10.27 10.27 10.20 10.26 0.1M
2021-04-08 10.40 10.40 10.22 10.25 0.1M
2021-04-07 10.17 10.17 10.04 10.12 0.1M
2021-04-06 9.81 9.83 9.74 9.75 0.1M
2021-04-05 9.52 9.85 9.52 9.79 0.1M
2021-04-01 9.49 9.55 9.49 9.55 0.0M
2021-03-31 9.29 9.35 9.24 9.34 0.1M
2021-03-30 9.39 9.39 9.31 9.37 0.1M
2021-03-29 9.60 9.60 9.29 9.51 0.0M
2021-03-26 9.29 9.49 9.29 9.47 0.1M
2021-03-25 9.47 9.54 9.32 9.50 0.1M
2021-03-24 9.35 9.35 9.27 9.27 0.1M
2021-03-23 9.34 9.43 9.33 9.35 0.1M
2021-03-22 9.25 9.43 9.25 9.38 0.1M
2021-03-19 9.35 9.49 9.35 9.46 0.1M
2021-03-18 9.66 9.72 9.62 9.65 0.1M
2021-03-17 9.55 9.67 9.54 9.67 0.1M
2021-03-16 9.30 9.65 9.30 9.62 0.1M
2021-03-15 9.39 9.39 9.26 9.33 0.1M
2021-03-12 9.43 9.43 9.36 9.39 0.1M
2021-03-11 9.21 9.25 9.20 9.25 0.1M
2021-03-10 9.16 9.22 9.15 9.19 0.1M
2021-03-09 9.05 9.32 9.05 9.21 0.3M
2021-03-08 9.38 9.38 9.04 9.14 0.2M
2021-03-05 9.21 9.43 9.21 9.41 0.1M
2021-03-04 9.22 9.61 9.11 9.25 0.1M
2021-03-03 9.74 9.74 9.55 9.56 0.1M
2021-03-02 10.03 10.03 9.76 9.81 0.1M
2021-03-01 9.70 9.77 9.67 9.74 0.1M
2021-02-26 9.63 9.87 9.63 9.70 0.1M
2021-02-25 10.04 10.12 9.93 9.93 0.1M
2021-02-24 10.20 10.20 9.90 10.05 0.1M
2021-02-23 10.28 10.32 10.12 10.32 0.1M
2021-02-22 10.32 10.37 10.31 10.31 0.1M
2021-02-19 10.38 10.38 10.31 10.34 0.1M
2021-02-18 10.20 10.20 10.05 10.13 0.1M
2021-02-17 9.87 10.33 9.87 10.24 0.1M
2021-02-16 10.90 10.90 10.33 10.55 0.1M
2021-02-12 10.28 10.32 10.28 10.30 0.1M
2021-02-11 10.41 10.41 10.15 10.19 0.1M
2021-02-10 10.33 10.33 10.08 10.14 0.1M
2021-02-09 10.36 10.36 10.14 10.33 0.1M
2021-02-08 9.95 10.11 9.95 10.07 0.1M
2021-02-05 10.22 10.22 9.87 9.92 0.1M
2021-02-04 10.07 10.07 9.95 9.95 0.1M
2021-02-03 10.27 10.41 10.08 10.15 0.1M
2021-02-02 10.77 10.77 10.36 10.48 0.6M
2021-02-01 10.26 10.57 10.21 10.32 0.3M
2021-01-29 11.00 11.10 10.67 10.77 0.1M
2021-01-28 11.21 11.23 11.09 11.23 0.1M
2021-01-27 11.27 11.30 11.24 11.27 0.1M
2021-01-26 11.30 11.43 11.30 11.43 0.1M
2021-01-25 11.47 11.48 11.23 11.30 0.5M
2021-01-22 11.67 11.67 11.30 11.45 0.1M
2021-01-21 11.65 11.71 11.63 11.71 0.1M
2021-01-20 11.47 11.47 11.36 11.43 0.2M
2021-01-19 10.99 11.38 10.99 11.32 0.4M
2021-01-15 11.04 11.04 10.82 10.85 0.1M
2021-01-14 11.20 11.30 11.20 11.30 0.1M
2021-01-13 10.80 11.01 10.80 11.01 0.1M
2021-01-12 10.52 10.62 10.52 10.58 0.1M
2021-01-11 10.25 10.46 10.25 10.40 0.1M
2021-01-08 10.67 10.82 10.37 10.50 0.1M
2021-01-07 10.14 10.28 10.08 10.12 0.1M
2021-01-06 10.38 10.38 10.09 10.16 0.1M
2021-01-05 10.42 10.42 10.13 10.21 0.1M
2021-01-04 10.35 10.35 9.97 9.98 0.1M