TDK Corporation ( TTDKY) - Price History
Monthly price history for TTDKY (TDK Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $18.82 | $18.82 |
| August 2026 | $19.15 | $19.15 |
| July 2026 | $18.89 | $18.89 |
| June 2026 | $21.97 | $21.97 |
| May 2026 | $25.81 | $25.81 |
| April 2026 | $18.45 | $18.45 |
| March 2026 | $12.36 | $12.36 |
| February 2026 | $15.24 | $15.53 |
| January 2026 | $12.61 | $12.84 |
| December 2025 | $13.85 | $14.11 |
| November 2025 | $16.16 | $16.46 |
| October 2025 | $17.03 | $17.35 |
| September 2025 | $14.28 | $14.55 |
| August 2025 | $12.86 | $13.19 |
| July 2025 | $12.03 | $12.34 |
| June 2025 | $11.44 | $11.74 |
| May 2025 | $10.81 | $11.09 |
| April 2025 | $10.40 | $10.67 |
| March 2025 | $10.08 | $10.34 |
| February 2025 | $10.16 | $10.52 |
| January 2025 | $11.77 | $12.20 |
| December 2024 | $12.73 | $13.19 |
| November 2024 | $12.40 | $12.84 |
| October 2024 | $11.68 | $12.10 |
| September 2024 | $12.29 | $63.65 |
| August 2024 | $12.96 | $67.63 |
| July 2024 | $13.42 | $70.02 |
| June 2024 | $11.75 | $61.33 |
| May 2024 | $9.57 | $49.96 |
| April 2024 | $8.63 | $45.02 |
| March 2024 | $9.36 | $48.84 |
| February 2024 | $9.53 | $52.02 |
| January 2024 | $9.33 | $50.91 |
| December 2023 | $8.73 | $47.64 |
| November 2023 | $8.51 | $46.47 |
| October 2023 | $6.72 | $36.70 |
| September 2023 | $6.80 | $37.14 |
| August 2023 | $6.26 | $36.50 |
| July 2023 | $6.56 | $38.27 |
| June 2023 | $6.60 | $38.52 |
| May 2023 | $6.55 | $38.22 |
| April 2023 | $5.85 | $34.11 |
| March 2023 | $6.08 | $35.50 |
| February 2023 | $5.38 | $33.48 |
| January 2023 | $5.69 | $35.41 |
| December 2022 | $5.28 | $32.86 |
| November 2022 | $5.62 | $34.97 |
| October 2022 | $5.04 | $31.32 |
| September 2022 | $4.95 | $30.78 |
| August 2022 | $5.28 | $35.46 |
| July 2022 | $4.64 | $31.13 |
| June 2022 | $4.60 | $30.84 |
| May 2022 | $5.17 | $34.71 |
| April 2022 | $4.68 | $31.38 |
| March 2022 | $5.48 | $36.75 |
| February 2022 | $5.62 | $39.94 |
| January 2022 | $5.01 | $35.58 |
| December 2021 | $5.49 | $38.99 |
| November 2021 | $5.58 | $39.63 |
| October 2021 | $5.10 | $36.22 |
| September 2021 | $5.10 | $108.54 |
| August 2021 | $4.72 | $105.32 |
| July 2021 | $5.07 | $113.35 |
| June 2021 | $5.44 | $121.54 |
| May 2021 | $5.67 | $126.57 |
| April 2021 | $6.08 | $135.86 |
| March 2021 | $6.21 | $138.73 |
| February 2021 | $6.18 | $143.04 |
| January 2021 | $6.97 | $161.23 |
| December 2020 | $6.51 | $150.52 |
| November 2020 | $6.10 | $141.16 |
| October 2020 | $5.05 | $116.80 |
| September 2020 | $4.68 | $108.12 |
| August 2020 | $4.27 | $103.82 |
| July 2020 | $4.55 | $110.47 |
| June 2020 | $4.08 | $98.99 |
| May 2020 | $3.85 | $93.56 |
| April 2020 | $3.61 | $87.72 |
| March 2020 | $3.20 | $77.62 |
| February 2020 | $3.72 | $96.88 |
| January 2020 | $4.21 | $109.52 |
| December 2019 | $4.38 | $114.01 |
| November 2019 | $4.04 | $105.10 |
| October 2019 | $3.85 | $100.18 |
| September 2019 | $3.44 | $89.48 |
| August 2019 | $2.89 | $79.70 |
| July 2019 | $2.83 | $78.01 |
| June 2019 | $2.81 | $77.41 |
| May 2019 | $2.48 | $68.16 |
| April 2019 | $3.16 | $87 |
| March 2019 | $2.84 | $78.33 |
| February 2019 | $2.70 | $78.15 |
| January 2019 | $2.73 | $78.75 |
| December 2018 | $2.44 | $70.36 |
| November 2018 | $2.73 | $78.82 |
| October 2018 | $2.99 | $86.39 |
| September 2018 | $3.78 | $109.08 |
| August 2018 | $3.39 | $112.64 |
| July 2018 | $3.21 | $106.58 |
| June 2018 | $3.08 | $102.20 |
| May 2018 | $2.71 | $90.02 |
| April 2018 | $2.60 | $86.36 |
| March 2018 | $2.64 | $87.54 |
| February 2018 | $2.36 | $91.56 |
| January 2018 | $2.37 | $92.07 |
| December 2017 | $2.06 | $79.80 |
| November 2017 | $2.11 | $81.94 |
| October 2017 | $1.97 | $76.30 |
| September 2017 | $1.75 | $67.87 |
| August 2017 | $1.46 | $66.96 |
| July 2017 | $1.57 | $71.95 |
| June 2017 | $1.44 | $65.77 |
| May 2017 | $1.32 | $60.50 |
| April 2017 | $1.35 | $61.90 |
| March 2017 | $1.38 | $63.27 |
| February 2017 | $1.25 | $68.28 |
| January 2017 | $1.32 | $72.22 |
| December 2016 | $1.26 | $68.93 |
| November 2016 | $1.23 | $67.49 |
| October 2016 | $1.26 | $69.09 |
| September 2016 | $1.21 | $66.16 |
| August 2016 | $1.11 | $71.54 |
| July 2016 | $0.97 | $62.35 |
| June 2016 | $0.86 | $55.27 |
| May 2016 | $0.91 | $58.43 |
| April 2016 | $0.95 | $61.50 |
| March 2016 | $0.86 | $55.61 |
| February 2016 | $0.65 | $52.18 |
| January 2016 | $0.67 | $53.77 |
| December 2015 | $0.81 | $65.01 |
| November 2015 | $0.89 | $71.79 |
| October 2015 | $0.80 | $64.39 |
| September 2015 | $0.70 | $56.19 |
| August 2015 | $0.65 | $62.30 |
| July 2015 | $0.73 | $70.14 |
| June 2015 | $0.80 | $76.57 |
| May 2015 | $0.84 | $80.26 |
| April 2015 | $0.76 | $72.28 |
| March 2015 | $0.74 | $71.21 |
| February 2015 | $0.66 | $70.43 |
| January 2015 | $0.59 | $63.08 |
| December 2014 | $0.56 | $59.72 |
| November 2014 | $0.56 | $60.24 |
| October 2014 | $0.51 | $54.95 |
| September 2014 | $0.52 | $55.79 |
| August 2014 | $0.42 | $49.86 |
| July 2014 | $0.41 | $48.48 |
| June 2014 | $0.40 | $46.89 |
| May 2014 | $0.36 | $42.70 |
| April 2014 | $0.36 | $42.68 |
| March 2014 | $0.36 | $41.85 |
| February 2014 | $0.30 | $43.01 |
| January 2014 | $0.32 | $45.99 |
| December 2013 | $0.33 | $47.95 |
| November 2013 | $0.32 | $46.70 |
| October 2013 | $0.30 | $42.40 |
| September 2013 | $0.27 | $39.24 |
| August 2013 | $0.22 | $36.28 |
| July 2013 | $0.21 | $35.94 |
| June 2013 | $0.20 | $34.48 |
| May 2013 | $0.23 | $39.02 |
| April 2013 | $0.22 | $36.55 |
| March 2013 | $0.21 | $34.94 |
| February 2013 | $0.17 | $34.68 |
| January 2013 | $0.18 | $37.09 |
| December 2012 | $0.18 | $35.97 |
| November 2012 | $0.20 | $39.10 |
| October 2012 | $0.19 | $37.50 |
| September 2012 | $0.19 | $37.35 |
| August 2012 | $0.14 | $38.11 |
| July 2012 | $0.14 | $38.41 |
| June 2012 | $0.15 | $40.79 |
| May 2012 | $0.16 | $43.30 |
| April 2012 | $0.20 | $52.85 |
| March 2012 | $0.21 | $56.99 |
| February 2012 | $0.16 | $52.38 |
| January 2012 | $0.15 | $47.67 |
| December 2011 | $0.14 | $44.32 |
| November 2011 | $0.15 | $49.27 |
| October 2011 | $0.13 | $41.94 |
| September 2011 | $0.11 | $35.46 |
| August 2011 | $0.10 | $43.68 |
| July 2011 | $0.12 | $51.69 |
| June 2011 | $0.12 | $54.61 |
| May 2011 | $0.12 | $52.68 |
| April 2011 | $0.11 | $51.27 |
| March 2011 | $0.13 | $59.30 |
| February 2011 | $0.12 | $67.01 |
| January 2011 | $0.12 | $65.79 |
| December 2010 | $0.13 | $69.12 |
| November 2010 | $0.12 | $66.25 |
| October 2010 | $0.10 | $57.04 |
| September 2010 | $0.10 | $55.72 |
| August 2010 | $0.08 | $52.40 |
| July 2010 | $0.09 | $60.12 |
| June 2010 | $0.08 | $55.54 |
| May 2010 | $0.09 | $58.72 |
| April 2010 | $0.10 | $64.57 |
| March 2010 | $0.10 | $66.57 |
| February 2010 | $0.09 | $61.67 |
| January 2010 | $0.09 | $64.64 |
| December 2009 | $0.09 | $60.69 |
| November 2009 | $0.07 | $52.35 |
| October 2009 | $0.08 | $58.99 |
| September 2009 | $0.08 | $57.97 |
| August 2009 | $0.08 | $58.32 |
| July 2009 | $0.07 | $52.31 |
| June 2009 | $0.06 | $46.52 |
| May 2009 | $0.06 | $44.40 |
| April 2009 | $0.06 | $45.20 |
| March 2009 | $0.05 | $37.85 |
| February 2009 | $0.03 | $32.48 |
| January 2009 | $0.04 | $37.37 |
| December 2008 | $0.04 | $37.24 |
| November 2008 | $0.03 | $33.65 |
| October 2008 | $0.03 | $34.01 |
| September 2008 | $0.05 | $49.47 |
| August 2008 | $0.04 | $58 |
| July 2008 | $0.04 | $58 |
| June 2008 | $0.05 | $60 |
| May 2008 | $0.05 | $68.97 |
| April 2008 | $0.05 | $68.70 |
| March 2008 | $0.04 | $58.87 |
| February 2008 | $0.05 | $70.51 |
| January 2008 | $0.05 | $71.69 |
| December 2007 | $0.06 | $74.16 |
| November 2007 | $0.05 | $71.45 |
| October 2007 | $0.06 | $82.23 |
| September 2007 | $0.07 | $87.79 |
| August 2007 | $0.06 | $85.50 |
| July 2007 | $0.06 | $85.02 |
| June 2007 | $0.07 | $96.73 |
| May 2007 | $0.07 | $90.96 |
| April 2007 | $0.06 | $86.50 |
| March 2007 | $0.06 | $87 |
| February 2007 | $0.06 | $83.41 |
| January 2007 | $0.06 | $84.13 |
| December 2006 | $0.06 | $80.23 |
| November 2006 | $0.06 | $76.59 |
| October 2006 | $0.06 | $77.90 |
| September 2006 | $0.06 | $80.15 |
| August 2006 | $0.06 | $76.99 |
| July 2006 | $0.06 | $77.90 |
| June 2006 | $0.06 | $75.78 |
| May 2006 | $0.06 | $82.05 |
| April 2006 | $0.06 | $83.43 |
| March 2006 | $0.06 | $75.05 |
| February 2006 | $0.05 | $69.25 |
| January 2006 | $0.05 | $72.73 |
| December 2005 | $0.05 | $69.22 |
| November 2005 | $0.06 | $83 |
| October 2005 | $0.05 | $67.50 |
| September 2005 | $0.05 | $71.82 |
| August 2005 | $0.06 | $74.53 |
| July 2005 | $0.05 | $68.87 |
| June 2005 | $0.05 | $69.45 |
| May 2005 | $0.05 | $72.98 |
| April 2005 | $0.05 | $70.12 |
| March 2005 | $0.05 | $68.61 |
| February 2005 | $0.05 | $72.35 |
| January 2005 | $0.05 | $69.80 |
| December 2004 | $0.05 | $74.24 |
| November 2004 | $0.05 | $71.42 |
| October 2004 | $0.05 | $69.34 |
| September 2004 | $0.05 | $67.06 |
| August 2004 | $0.05 | $66.39 |
| July 2004 | $0.05 | $69.40 |
| June 2004 | $0.06 | $76.55 |
| May 2004 | $0.05 | $70.40 |
| April 2004 | $0.05 | $69.95 |
| March 2004 | $0.06 | $75.77 |
| February 2004 | $0.05 | $70.17 |
| January 2004 | $0.05 | $72.24 |
| December 2003 | $0.05 | $71.77 |
| November 2003 | $0.05 | $66.48 |
| October 2003 | $0.05 | $65.56 |
| September 2003 | $0.04 | $59.40 |
| August 2003 | $0.05 | $64.80 |
| July 2003 | $0.04 | $55.50 |
| June 2003 | $0.04 | $49.10 |
| May 2003 | $0.03 | $44.60 |
| April 2003 | $0.02 | $34.85 |
| March 2003 | $0.03 | $38.32 |
| February 2003 | $0.03 | $42.68 |
| January 2003 | $0.03 | $40.70 |
| December 2002 | $0.03 | $39.25 |
| November 2002 | $0.03 | $43.98 |
| October 2002 | $0.03 | $38.90 |
| September 2002 | $0.03 | $38.50 |
| August 2002 | $0.03 | $46.50 |
| July 2002 | $0.03 | $45.90 |
| June 2002 | $0.03 | $47.36 |
| May 2002 | $0.04 | $56 |
| April 2002 | $0.04 | $55.65 |
| March 2002 | $0.04 | $53.50 |
| February 2002 | $0.03 | $44.93 |
| January 2002 | $0.03 | $45 |
| December 2001 | $0.04 | $48.50 |
| November 2001 | $0.04 | $51.55 |
| October 2001 | $0.03 | $44.68 |
| September 2001 | $0.03 | $41.68 |
| August 2001 | $0.04 | $52.60 |
| July 2001 | $0.03 | $48.10 |
| June 2001 | $0.03 | $47.70 |
| May 2001 | $0.04 | $57.52 |
| April 2001 | $0.04 | $59.35 |
| March 2001 | $0.05 | $65.90 |
| February 2001 | $0.05 | $70.04 |
| January 2001 | $0.06 | $89 |
| December 2000 | $0.07 | $97.12 |
| November 2000 | $0.08 | $107.50 |
| October 2000 | $0.07 | $101.50 |
| September 2000 | $0.09 | $128.75 |
| August 2000 | $0.10 | $147.50 |
| July 2000 | $0.09 | $127 |
| June 2000 | $0.10 | $143.25 |
| May 2000 | $0.09 | $121.69 |
| April 2000 | $0.10 | $135 |
| March 2000 | $0.09 | $131.50 |
| February 2000 | $0.07 | $95 |
| January 2000 | $0.08 | $107 |
| December 1999 | $0.10 | $135.31 |
| November 1999 | $0.08 | $110.38 |
| October 1999 | $0.07 | $96.69 |
| September 1999 | $0.08 | $116.31 |
| August 1999 | $0.08 | $119 |
| July 1999 | $0.07 | $100.12 |
| June 1999 | $0.06 | $92.06 |
| May 1999 | $0.06 | $85.38 |
| April 1999 | $0.05 | $76.56 |
| March 1999 | $0.06 | $80.75 |
| February 1999 | $0.05 | $72 |
| January 1999 | $0.06 | $82.25 |
| December 1998 | $0.06 | $90.25 |
| November 1998 | $0.06 | $81.25 |
| October 1998 | $0.05 | $65.50 |
| September 1998 | $0.05 | $66.50 |
| August 1998 | $0.05 | $68.25 |
| July 1998 | $0.05 | $73.25 |
| June 1998 | $0.05 | $74.50 |
| May 1998 | $0.06 | $78.25 |
| April 1998 | $0.06 | $79.50 |
| March 1998 | $0.05 | $76.75 |
| February 1998 | $0.05 | $77.19 |
| January 1998 | $0.05 | $77.88 |
| December 1997 | $0.05 | $73.50 |
| November 1997 | $0.06 | $79 |
| October 1997 | $0.06 | $83.75 |
| September 1997 | $0.06 | $88.19 |
| August 1997 | $0.05 | $77.88 |
| July 1997 | $0.06 | $87 |
| June 1997 | $0.05 | $74.81 |
| May 1997 | $0.05 | $76 |
| April 1997 | $0.05 | $73.38 |
| March 1997 | $0.05 | $67.25 |
| February 1997 | $0.05 | $67.50 |
| January 1997 | $0.04 | $61 |
| December 1996 | $0.04 | $65.75 |
| November 1996 | $0.04 | $65 |
| October 1996 | $0.04 | $58.75 |
| September 1996 | $0.04 | $61.38 |
| August 1996 | $0.04 | $57.25 |
| July 1996 | $0.04 | $57.38 |
| June 1996 | $0.04 | $60.62 |
| May 1996 | $0.04 | $56.88 |
| April 1996 | $0.04 | $55.50 |
| March 1996 | $0.04 | $51.88 |
| February 1996 | $0.03 | $50.25 |
| January 1996 | $0.04 | $50.38 |
| December 1995 | $0.04 | $52.50 |
| November 1995 | $0.04 | $51.25 |
| October 1995 | $0.04 | $51 |
| September 1995 | $0.04 | $51.75 |
| August 1995 | $0.03 | $50.50 |
| July 1995 | $0.04 | $52.25 |
| June 1995 | $0.03 | $45.50 |
| May 1995 | $0.03 | $45.75 |
| April 1995 | $0.03 | $47.75 |
| March 1995 | $0.03 | $45.12 |
| February 1995 | $0.03 | $41.12 |
| January 1995 | $0.03 | $41.50 |
| December 1994 | $0.03 | $48.25 |
| November 1994 | $0.03 | $47.25 |
| October 1994 | $0.03 | $48.75 |
| September 1994 | $0.03 | $44.50 |
| August 1994 | $0.03 | $43.88 |
| July 1994 | $0.03 | $43.75 |
| June 1994 | $0.03 | $49.12 |
| May 1994 | $0.03 | $45.12 |
| April 1994 | $0.03 | $44.62 |
| March 1994 | $0.03 | $41.75 |
| February 1994 | $0.03 | $44 |
| January 1994 | $0.03 | $39.50 |
| December 1993 | $0.02 | $34.50 |
| November 1993 | $0.02 | $31 |
| October 1993 | $0.02 | $35 |
| September 1993 | $0.02 | $35.75 |
| August 1993 | $0.02 | $37.25 |
| July 1993 | $0.03 | $38.75 |
| June 1993 | $0.02 | $35.75 |
| May 1993 | $0.02 | $34.38 |
| April 1993 | $0.02 | $36.25 |
| March 1993 | $0.02 | $32.38 |
| February 1993 | $0.02 | $27.25 |
| January 1993 | $0.02 | $28.25 |
| December 1992 | $0.02 | $28.88 |
| November 1992 | $0.02 | $28.62 |
| October 1992 | $0.02 | $25.88 |
| September 1992 | $0.02 | $27.25 |
| August 1992 | $0.02 | $29.38 |
| July 1992 | $0.02 | $28.88 |
| June 1992 | $0.02 | $32.88 |
| May 1992 | $0.02 | $33.50 |
| April 1992 | $0.02 | $33 |
| March 1992 | $0.02 | $28.50 |
| February 1992 | $0.02 | $31.62 |
| January 1992 | $0.02 | $37 |
| December 1991 | $0.02 | $33 |
| November 1991 | $0.02 | $35.12 |
| October 1991 | $0.03 | $39.75 |
| September 1991 | $0.03 | $42.88 |
| August 1991 | $0.03 | $40.75 |
| July 1991 | $0.03 | $44.75 |
| June 1991 | $0.03 | $42.62 |
| May 1991 | $0.03 | $40.38 |
| April 1991 | $0.03 | $40.75 |
| March 1991 | $0.03 | $39.62 |
| February 1991 | $0.03 | $41.50 |
| January 1991 | $0.02 | $35.25 |
| December 1990 | $0.02 | $30.75 |
| November 1990 | $0.02 | $32.75 |
| October 1990 | $0.03 | $41.50 |
| September 1990 | $0.02 | $36.25 |
| August 1990 | $0.03 | $43.50 |
| July 1990 | $0.03 | $48.88 |
| June 1990 | $0.03 | $48.50 |
| May 1990 | $0.03 | $43.75 |
| April 1990 | $0.03 | $43 |
| March 1990 | $0.02 | $37.75 |
| February 1990 | $0.03 | $41.75 |
| January 1990 | $0.03 | $42.88 |
| December 1989 | $0.03 | $40.38 |
| November 1989 | $0.02 | $37.50 |
| October 1989 | $0.03 | $39.75 |
| September 1989 | $0.03 | $41.50 |
| August 1989 | $0.03 | $39.88 |
| July 1989 | $0.03 | $41.75 |
| June 1989 | $0.03 | $80.50 |
| May 1989 | $0.02 | $73.62 |
| April 1989 | $0.02 | $66 |
| March 1989 | $0.02 | $62 |
| February 1989 | $0.02 | $63.75 |
| January 1989 | $0.02 | $70.25 |
| December 1988 | $0.02 | $75 |
| November 1988 | $0.02 | $73 |
| October 1988 | $0.02 | $62.25 |
| September 1988 | $0.02 | $66.38 |
| August 1988 | $0.02 | $70.50 |
| July 1988 | $0.02 | $78.75 |
| June 1988 | $0.02 | $66 |
| May 1988 | $0.02 | $68.50 |
| April 1988 | $0.02 | $75.25 |
| March 1988 | $0.02 | $72.50 |
| February 1988 | $0.02 | $70.75 |
| January 1988 | $0.02 | $70 |
| December 1987 | $0.02 | $76.25 |
| November 1987 | $0.02 | $65.75 |
| October 1987 | $0.02 | $57 |
| September 1987 | $0.02 | $75.75 |
| August 1987 | $0.02 | $68.50 |
| July 1987 | $0.02 | $71.50 |
| June 1987 | $0.02 | $54.87 |
| May 1987 | $0.02 | $46.88 |
| April 1987 | $0.01 | $41.50 |
| March 1987 | $0.01 | $42 |
| February 1987 | $0.01 | $44.50 |
| January 1987 | $0.01 | $40.75 |
| December 1986 | $0.02 | $48 |
| November 1986 | $0.02 | $50 |
| October 1986 | $0.02 | $51.50 |
| September 1986 | $0.01 | $44.50 |
| August 1986 | $0.01 | $44.50 |
| July 1986 | $0.01 | $40.25 |
| June 1986 | $0.01 | $45 |
| May 1986 | $0.02 | $46.50 |
| April 1986 | $0.02 | $50.50 |
| March 1986 | $0.01 | $44.13 |
| February 1986 | $0.01 | $41 |
| January 1986 | $0.01 | $44.88 |
| December 1985 | $0.01 | $43.88 |
| November 1985 | $0.01 | $40.12 |
| October 1985 | $0.01 | $39 |
| September 1985 | $0.01 | $32.75 |
| August 1985 | $0.01 | $33.38 |
| July 1985 | $0.01 | $31.88 |
| June 1985 | $0.01 | $38 |
| May 1985 | $0.01 | $36.75 |
| April 1985 | $0.01 | $40.23 |
| March 1985 | $0.01 | $39.32 |
| February 1985 | $0.01 | $45.11 |
| January 1985 | $0.01 | $40 |
| December 1984 | $0.01 | $36.25 |
| November 1984 | $0.01 | $35.80 |
TTDKY
Price: $18.82
52 week price:
Dividend Yield: 1.14%
Payout Ratio Range:
Earnings Per Share: 0.65 USD
P/E Ratio: 30.31
Exchange: PNK
Sector: Technology
Industry: Electronic Components
Market Capitalization: 37.4 billion