TDK Corporation (TTDKF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:30AM EDT. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 58.88 | 58.88 | 57.80 | 62.50 | 62.50 | 200 |
| 17 jun 2024 | 58.92 | 58.92 | 57.35 | 57.96 | 57.96 | 12,321 |
| 14 jun 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | 1,083 |
| 13 jun 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| 12 jun 2024 | 55.16 | 56.60 | 55.16 | 56.60 | 56.60 | 1,380 |
| 11 jun 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 10 jun 2024 | 54.76 | 54.76 | 53.06 | 53.06 | 53.06 | 855 |
| 07 jun 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 235 |
| 06 jun 2024 | 52.48 | 52.51 | 52.48 | 52.51 | 52.51 | 455 |
| 05 jun 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
| 04 jun 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | 552 |
| 03 jun 2024 | 52.76 | 52.79 | 50.99 | 52.79 | 52.79 | 1,478 |
| 31 may 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 481 |
| 30 may 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
| 29 may 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 2,639 |
| 28 may 2024 | 50.88 | 50.88 | 48.98 | 50.88 | 50.88 | 1,379 |
| 24 may 2024 | 49.37 | 49.37 | 49.27 | 49.27 | 49.27 | 599 |
| 23 may 2024 | 50.01 | 50.01 | 49.77 | 49.77 | 49.77 | 697 |
| 22 may 2024 | 46.75 | 48.53 | 46.75 | 48.47 | 48.47 | 787 |
| 21 may 2024 | 48.77 | 48.77 | 47.57 | 47.57 | 47.57 | 498 |
| 20 may 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 607 |
| 17 may 2024 | 48.07 | 48.07 | 46.23 | 47.11 | 47.11 | 1,205 |
| 16 may 2024 | 46.15 | 47.34 | 46.15 | 47.34 | 47.34 | 12,864 |
| 15 may 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| 14 may 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 601 |
| 13 may 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | 483 |
| 10 may 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 559 |
| 09 may 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 467 |
| 08 may 2024 | 45.03 | 46.16 | 45.03 | 46.16 | 46.16 | 749 |
| 07 may 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| 06 may 2024 | 46.28 | 46.28 | 44.57 | 44.57 | 44.57 | 1,850 |
| 03 may 2024 | 44.38 | 46.06 | 44.38 | 46.06 | 46.06 | 1,645 |
| 02 may 2024 | 45.43 | 45.43 | 45.38 | 45.38 | 45.38 | 488 |
| 01 may 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | 504 |
| 30 abr 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| 29 abr 2024 | 45.47 | 45.47 | 45.00 | 45.32 | 45.32 | 1,753 |
| 26 abr 2024 | 44.94 | 45.66 | 44.24 | 44.99 | 44.99 | 2,049 |
| 25 abr 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 415 |
| 24 abr 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 428 |
| 23 abr 2024 | 45.47 | 46.66 | 45.47 | 45.53 | 45.53 | 1,577 |
| 22 abr 2024 | 45.11 | 46.41 | 45.11 | 46.39 | 46.39 | 940 |
| 19 abr 2024 | 46.38 | 46.38 | 45.28 | 45.28 | 45.28 | 457 |
| 18 abr 2024 | 48.00 | 48.00 | 46.78 | 47.96 | 47.96 | 788 |
| 17 abr 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | 498 |
| 16 abr 2024 | 48.71 | 48.71 | 47.09 | 47.09 | 47.09 | 1,000 |
| 15 abr 2024 | 49.87 | 49.87 | 49.23 | 49.23 | 49.23 | 799 |
| 12 abr 2024 | 51.13 | 51.13 | 49.52 | 49.52 | 49.52 | 3,323 |
| 11 abr 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 3,016 |
| 10 abr 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
| 09 abr 2024 | 50.19 | 51.46 | 50.16 | 50.16 | 50.16 | 1,431 |
| 08 abr 2024 | 50.84 | 50.84 | 49.31 | 49.31 | 49.31 | 531 |
| 05 abr 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 862 |
| 04 abr 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
| 03 abr 2024 | 50.19 | 50.19 | 47.75 | 48.47 | 48.47 | 1,349 |
| 02 abr 2024 | 47.67 | 49.71 | 47.67 | 49.71 | 49.71 | 584 |
| 01 abr 2024 | 48.13 | 49.68 | 47.64 | 49.68 | 49.68 | 1,308 |
| 28 mar 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 384 |
| 28 mar 2024 | 58 Dividendo | |||||
| 27 mar 2024 | 49.63 | 51.04 | 49.63 | 49.81 | -8.19 | 1,877 |
| 26 mar 2024 | 49.58 | 49.58 | 48.80 | 48.80 | -8.02 | 651 |
| 25 mar 2024 | 49.67 | 49.67 | 49.64 | 49.64 | -8.16 | 777 |
| 22 mar 2024 | 48.81 | 48.81 | 48.81 | 48.81 | -8.02 | - |
| 21 mar 2024 | 48.81 | 48.81 | 48.81 | 48.81 | -8.02 | 425 |
| 20 mar 2024 | 50.13 | 50.13 | 50.13 | 50.13 | -8.24 | 425 |
| 19 mar 2024 | 49.15 | 49.15 | 49.15 | 49.15 | -8.08 | 541 |
| 18 mar 2024 | 50.33 | 50.33 | 49.06 | 49.06 | -8.06 | 694 |
| 15 mar 2024 | 51.09 | 51.09 | 48.74 | 48.74 | -8.01 | 578 |
| 14 mar 2024 | 50.82 | 50.82 | 50.82 | 50.82 | -8.35 | - |
| 13 mar 2024 | 50.82 | 50.82 | 50.82 | 50.82 | -8.35 | 442 |
| 12 mar 2024 | 51.56 | 51.62 | 50.30 | 50.30 | -8.27 | 1,473 |
| 11 mar 2024 | 51.43 | 51.43 | 49.64 | 50.06 | -8.23 | 1,144 |
| 08 mar 2024 | 52.86 | 52.86 | 51.51 | 51.53 | -8.47 | 1,838 |
| 07 mar 2024 | 52.09 | 52.09 | 52.09 | 52.09 | -8.56 | - |
| 06 mar 2024 | 52.09 | 52.09 | 52.09 | 52.09 | -8.56 | 724 |
| 05 mar 2024 | 53.56 | 53.56 | 53.56 | 53.56 | -8.80 | 355 |
| 04 mar 2024 | 54.81 | 54.81 | 54.81 | 54.81 | -9.01 | 533 |
| 01 mar 2024 | 52.86 | 53.25 | 52.86 | 53.25 | -8.75 | 1,752 |
| 29 feb 2024 | 50.44 | 50.44 | 50.44 | 50.44 | -8.29 | - |
| 28 feb 2024 | 51.83 | 51.83 | 50.44 | 50.44 | -8.29 | 783 |
| 27 feb 2024 | 52.51 | 52.51 | 52.51 | 52.51 | -8.63 | 357 |
| 26 feb 2024 | 52.79 | 52.80 | 52.24 | 52.24 | -8.58 | 996 |
| 23 feb 2024 | 52.82 | 52.82 | 51.55 | 52.29 | -8.59 | 897 |
| 22 feb 2024 | 52.74 | 52.74 | 51.21 | 51.21 | -8.42 | 1,280 |
| 21 feb 2024 | 51.87 | 51.98 | 50.55 | 51.10 | -8.40 | 1,081 |
| 20 feb 2024 | 52.36 | 52.36 | 50.70 | 50.70 | -8.33 | 894 |
| 16 feb 2024 | 50.77 | 52.60 | 50.77 | 50.83 | -8.35 | 1,199 |
| 15 feb 2024 | 52.95 | 52.95 | 52.95 | 52.95 | -8.70 | 881 |
| 14 feb 2024 | 52.86 | 52.86 | 51.26 | 52.82 | -8.68 | 9,922 |
| 13 feb 2024 | 53.46 | 53.46 | 52.17 | 53.42 | -8.78 | 1,779 |
| 12 feb 2024 | 51.45 | 51.45 | 51.45 | 51.45 | -8.46 | 789 |
| 09 feb 2024 | 52.83 | 52.83 | 52.83 | 52.83 | -8.68 | - |
| 08 feb 2024 | 53.06 | 53.06 | 52.83 | 52.83 | -8.68 | 549 |
| 07 feb 2024 | 52.17 | 52.17 | 52.17 | 52.17 | -8.57 | 373 |
| 06 feb 2024 | 53.24 | 53.24 | 53.24 | 53.24 | -8.75 | 800 |
| 05 feb 2024 | 53.54 | 53.54 | 52.73 | 52.73 | -8.67 | 796 |
| 02 feb 2024 | 53.01 | 53.01 | 53.01 | 53.01 | -8.71 | - |
| 01 feb 2024 | 52.47 | 54.35 | 52.47 | 53.01 | -8.71 | 730 |
| 31 ene 2024 | 50.99 | 52.47 | 49.92 | 52.47 | -8.62 | 1,686 |
| 30 ene 2024 | 48.83 | 48.83 | 48.83 | 48.83 | -8.02 | - |
| 29 ene 2024 | 50.40 | 50.40 | 48.83 | 48.83 | -8.02 | 744 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.