U.S. markets closed

TDK Corporation (TTDKF)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
47.34+2.30 (+5.12%)
Al cierre: 01:58PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202457.3557.3557.3557.3557.35534
13 jun 202456.6056.6056.6056.6056.60-
12 jun 202455.1656.6055.1656.6056.601,333
11 jun 202453.0653.0653.0653.0653.06-
10 jun 202454.7654.7653.0653.0653.06855
07 jun 202452.2052.2052.2052.2052.20235
06 jun 202452.4852.5152.4852.5152.51455
05 jun 202454.2154.2154.2154.2154.21-
04 jun 202454.2154.2154.2154.2154.21552
03 jun 202452.7652.7950.9952.7952.791,478
31 may 202449.1349.1349.1349.1349.13481
30 may 202449.4249.4249.4249.4249.42-
29 may 202449.4249.4249.4249.4249.422,639
28 may 202450.8850.8848.9850.8850.881,379
24 may 202449.3749.3749.2749.2749.27599
23 may 202450.0150.0149.7749.7749.77697
22 may 202446.7548.5346.7548.4748.47787
21 may 202448.7748.7747.5747.5747.57498
20 may 202448.1748.1748.1748.1748.17607
17 may 202448.0748.0746.2347.1147.111,205
16 may 202446.1547.3446.1547.3447.3412,864
15 may 202445.0445.0445.0445.0445.04-
14 may 202445.0445.0445.0445.0445.04601
13 may 202445.0745.0745.0745.0745.07483
10 may 202444.8344.8344.8344.8344.83559
09 may 202446.4546.4546.4546.4546.45467
08 may 202445.0346.1645.0346.1646.16749
07 may 202444.5744.5744.5744.5744.57-
06 may 202446.2846.2844.5744.5744.571,850
03 may 202444.3846.0644.3846.0646.061,645
02 may 202445.4345.4345.3845.3845.38488
01 may 202445.0145.0145.0145.0145.01504
30 abr 202445.3245.3245.3245.3245.32-
29 abr 202445.4745.4745.0045.3245.321,753
26 abr 202444.9445.6644.2444.9944.992,049
25 abr 202445.8745.8745.8745.8745.87415
24 abr 202446.4846.4846.4846.4846.48428
23 abr 202445.4746.6645.4745.5345.531,577
22 abr 202445.1146.4145.1146.3946.39940
19 abr 202446.3846.3845.2845.2845.28457
18 abr 202448.0048.0046.7847.9647.96788
17 abr 202448.9748.9748.9748.9748.97498
16 abr 202448.7148.7147.0947.0947.091,000
15 abr 202449.8749.8749.2349.2349.23799
12 abr 202451.1351.1349.5249.5249.523,323
11 abr 202449.1849.1849.1849.1849.183,016
10 abr 202450.1650.1650.1650.1650.16-
09 abr 202450.1951.4650.1650.1650.161,431
08 abr 202450.8450.8449.3149.3149.31531
05 abr 202448.9548.9548.9548.9548.95862
04 abr 202448.4748.4748.4748.4748.47-
03 abr 202450.1950.1947.7548.4748.471,349
02 abr 202447.6749.7147.6749.7149.71584
01 abr 202448.1349.6847.6449.6849.681,308
28 mar 202449.4549.4549.4549.4549.45384
28 mar 202458 Dividendo
27 mar 202449.6351.0449.6349.81-8.191,877
26 mar 202449.5849.5848.8048.80-8.02651
25 mar 202449.6749.6749.6449.64-8.16777
22 mar 202448.8148.8148.8148.81-8.02-
21 mar 202448.8148.8148.8148.81-8.02425
20 mar 202450.1350.1350.1350.13-8.24425
19 mar 202449.1549.1549.1549.15-8.08541
18 mar 202450.3350.3349.0649.06-8.06694
15 mar 202451.0951.0948.7448.74-8.01578
14 mar 202450.8250.8250.8250.82-8.35-
13 mar 202450.8250.8250.8250.82-8.35442
12 mar 202451.5651.6250.3050.30-8.271,473
11 mar 202451.4351.4349.6450.06-8.231,144
08 mar 202452.8652.8651.5151.53-8.471,838
07 mar 202452.0952.0952.0952.09-8.56-
06 mar 202452.0952.0952.0952.09-8.56724
05 mar 202453.5653.5653.5653.56-8.80355
04 mar 202454.8154.8154.8154.81-9.01533
01 mar 202452.8653.2552.8653.25-8.751,752
29 feb 202450.4450.4450.4450.44-8.29-
28 feb 202451.8351.8350.4450.44-8.29783
27 feb 202452.5152.5152.5152.51-8.63357
26 feb 202452.7952.8052.2452.24-8.58996
23 feb 202452.8252.8251.5552.29-8.59897
22 feb 202452.7452.7451.2151.21-8.421,280
21 feb 202451.8751.9850.5551.10-8.401,081
20 feb 202452.3652.3650.7050.70-8.33894
16 feb 202450.7752.6050.7750.83-8.351,199
15 feb 202452.9552.9552.9552.95-8.70881
14 feb 202452.8652.8651.2652.82-8.689,922
13 feb 202453.4653.4652.1753.42-8.781,779
12 feb 202451.4551.4551.4551.45-8.46789
09 feb 202452.8352.8352.8352.83-8.68-
08 feb 202453.0653.0652.8352.83-8.68549
07 feb 202452.1752.1752.1752.17-8.57373
06 feb 202453.2453.2453.2453.24-8.75800
05 feb 202453.5453.5452.7352.73-8.67796
02 feb 202453.0153.0153.0153.01-8.71-
01 feb 202452.4754.3552.4753.01-8.71730
31 ene 202450.9952.4749.9252.47-8.621,686
30 ene 202448.8348.8348.8348.83-8.02-
29 ene 202450.4050.4048.8348.83-8.02744
26 ene 202449.1149.1149.1149.11-8.07-
25 ene 202449.1149.1149.1149.11-8.07426
*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...