U.S. markets closed

TDK Corporation (TTDKY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
46.52+0.11 (+0.24%)
Al cierre: 03:45PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202445.2146.7445.2146.5246.5211,253
16 may 202446.7646.7746.1946.4146.4123,600
15 may 202444.6545.8144.6545.2445.2411,800
14 may 202444.3044.6044.0044.5644.5622,900
13 may 202444.0044.2344.0044.1344.1319,700
10 may 202443.0544.4443.0544.2844.2814,100
09 may 202446.0146.9346.0146.4746.4717,300
08 may 202445.7045.9544.6045.9545.9513,100
07 may 202446.5047.1646.5046.5546.5534,100
06 may 202446.0546.4445.7746.0346.0317,000
03 may 202445.3545.6245.0745.6245.6214,600
02 may 202444.2844.8243.9644.7944.7915,000
01 may 202445.1645.7344.9945.3545.358,900
30 abr 202445.9545.9544.5144.5144.5116,600
29 abr 202444.5045.3844.5044.9044.9020,100
26 abr 202445.7045.7043.9743.9743.9721,400
25 abr 202445.6846.4745.5846.4746.4716,700
24 abr 202447.0047.1246.7247.0147.0113,300
23 abr 202446.3446.7346.3446.5946.5921,900
22 abr 202445.7846.3245.7846.0946.0920,300
19 abr 202446.4746.5145.6645.7745.7713,300
18 abr 202446.7447.3046.7446.8946.8911,100
17 abr 202447.6447.6847.2747.4747.4711,700
16 abr 202447.7848.0047.7447.9647.9613,600
15 abr 202449.9149.9348.9449.0149.019,800
12 abr 202449.5849.6049.1449.3649.368,800
11 abr 202450.0050.3949.3450.3950.3913,900
10 abr 202449.0749.3648.6449.1649.1616,700
09 abr 202449.6850.6149.6850.2650.2612,100
08 abr 202450.3650.5550.1150.2750.2717,400
05 abr 202448.7949.5048.7949.3149.3120,200
04 abr 202450.4351.3949.1949.1949.1923,100
03 abr 202449.4750.0148.8649.9449.9435,100
02 abr 202448.8848.8848.6148.6548.6510,900
01 abr 202448.1549.4048.1549.3149.3117,400
28 mar 202448.4950.4548.4949.1449.1415,400
27 mar 202450.0050.1949.7650.1950.1915,800
26 mar 202448.2049.4348.2049.0349.0311,300
25 mar 202448.9149.1348.8849.0249.0214,200
22 mar 202450.2350.2349.4849.8949.8913,400
21 mar 202449.6250.9049.6250.3350.336,900
20 mar 202448.9150.7448.9150.7450.748,700
19 mar 202449.7450.0249.4150.0250.0210,400
18 mar 202451.6051.6049.6950.4850.4813,100
15 mar 202450.0850.3949.8950.3950.3910,800
14 mar 202450.3350.3349.4949.8049.809,800
13 mar 202451.4951.4949.8651.1951.1913,600
12 mar 202451.3651.5451.1851.4951.4915,400
11 mar 202450.0050.2649.9350.0250.0221,000
08 mar 202453.1253.1250.9950.9950.9921,500
07 mar 202451.1351.5951.1251.5151.5111,100
06 mar 202453.2853.6853.2553.4253.4210,200
05 mar 202454.5954.5952.7953.9453.9413,700
04 mar 202453.9753.9753.3453.6853.6819,300
01 mar 202453.6953.6953.0153.4053.4017,300
29 feb 202452.7552.7551.9152.0352.038,800
28 feb 202451.2251.2250.9950.9950.999,000
27 feb 202452.1052.6151.7251.8551.8510,000
26 feb 202451.0052.7451.0052.6852.6812,200
23 feb 202453.0353.2252.8653.0653.0616,400
22 feb 202454.3554.3552.5552.9152.9123,400
21 feb 202451.7351.7351.1951.5151.518,700
20 feb 202451.9852.0051.6151.9551.9511,400
16 feb 202451.8452.4051.8151.8151.817,500
15 feb 202453.2453.2452.4753.0153.0110,000
14 feb 202452.8653.1852.3652.5852.5814,600
13 feb 202452.5452.7052.0952.2452.2418,200
12 feb 202452.9453.3252.8253.2253.2211,300
09 feb 202452.9852.9852.3852.5052.508,200
08 feb 202452.5052.8652.4952.8652.869,200
07 feb 202451.5051.7651.4251.7651.7617,400
06 feb 202451.6352.0951.6352.0252.029,700
05 feb 202451.5051.8251.3251.7751.7717,500
02 feb 202452.4153.1652.4153.0353.0315,400
01 feb 202453.5454.0452.8254.0454.0428,900
31 ene 202451.0052.8451.0052.8452.8426,700
30 ene 202449.5449.5449.1949.4049.4024,100
29 ene 202449.6149.8849.2749.8749.8712,900
26 ene 202449.4449.6549.2749.6549.656,200
25 ene 202449.9149.9149.5649.6749.679,900
24 ene 202450.5250.5850.1550.1550.158,700
23 ene 202450.2050.3049.9050.3050.308,600
22 ene 202451.1151.1150.5950.8350.8318,100
19 ene 202449.8650.2449.5750.1650.1610,700
18 ene 202449.5249.8449.3249.8449.8416,100
17 ene 202447.4647.7447.4547.5347.5310,300
16 ene 202449.3249.6148.7348.8848.8816,500
12 ene 202448.6249.0048.6249.0049.009,300
11 ene 202447.0247.3646.4447.3647.3618,300
10 ene 202447.3447.3546.9047.0347.0311,000
09 ene 202445.0045.0444.7244.9944.998,500
08 ene 202446.0046.0045.2345.8545.859,600
05 ene 202445.3345.5245.0245.5245.529,700
04 ene 202445.9146.4545.3345.3345.338,600
03 ene 202447.0747.0746.1546.1546.1537,200
02 ene 202447.1147.3046.5646.6546.6520,600
29 dic 202347.4047.6847.1747.3247.328,700
28 dic 202347.4547.5147.3247.4347.438,200
27 dic 202347.2647.5647.2647.5647.568,800
26 dic 202346.6147.6246.6147.5047.507,100
*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...