14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $43.05 $50.05 Tuesday, 28th May 2024 TTDKY stock ended at $49.85. This is 2.38% more than the trading day before Friday, 24th May 2024. During the day the stock fluctuated 0.684% from a day low at $49.71 to a day high of $50.05.
90 days $43.05 $54.59
52 weeks $33.66 $54.59

Historical TDK Corporation prices

Date Open High Low Close Volume
May 28, 2024 $50.05 $50.05 $49.71 $49.85 20 094
May 24, 2024 $48.76 $48.85 $48.09 $48.69 9 859
May 23, 2024 $48.89 $48.89 $47.88 $47.95 14 297
May 22, 2024 $47.80 $47.90 $47.71 $47.90 14 789
May 21, 2024 $48.28 $48.53 $47.86 $48.10 11 892
May 20, 2024 $46.84 $48.00 $46.84 $47.90 19 005
May 17, 2024 $45.21 $46.74 $45.21 $46.52 11 253
May 16, 2024 $46.76 $46.77 $46.19 $46.41 23 552
May 15, 2024 $44.65 $45.81 $44.65 $45.24 11 727
May 14, 2024 $44.30 $44.60 $44.00 $44.56 22 902
May 13, 2024 $44.00 $44.23 $44.00 $44.13 19 727
May 10, 2024 $43.05 $44.44 $43.05 $44.28 14 024
May 09, 2024 $46.01 $46.93 $46.01 $46.47 17 203
May 08, 2024 $45.70 $45.95 $44.60 $45.95 13 049
May 07, 2024 $46.50 $47.16 $46.50 $46.55 34 064
May 06, 2024 $46.05 $46.44 $45.77 $46.03 16 952
May 03, 2024 $45.35 $45.62 $45.07 $45.62 14 340
May 02, 2024 $44.28 $44.82 $43.96 $44.79 15 018
May 01, 2024 $45.16 $45.73 $44.99 $45.35 8 843
Apr 30, 2024 $45.95 $45.95 $44.51 $44.51 16 591
Apr 29, 2024 $44.50 $45.38 $44.50 $44.90 20 105
Apr 26, 2024 $45.70 $45.70 $43.97 $43.97 21 340
Apr 25, 2024 $45.68 $46.47 $45.58 $46.47 16 687
Apr 24, 2024 $47.00 $47.12 $46.72 $47.01 13 274
Apr 23, 2024 $46.34 $46.73 $46.34 $46.59 21 908

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use TTDKY stock historical prices to predict future price movements?
Trend Analysis: Examine the TTDKY stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the TTDKY stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About TDK Corporation

TDK TDK Corporation, together with its subsidiaries, engages in manufacture and sale of electronic components in Japan, Europe, China, Asia, the Americas, and internationally. The company operates through four segments: Passive Components, Sensor Application Products, Magnetic Application Products, Energy Application Products, and Other segments. The Passive Components segment offers ceramic capacitors, aluminum electrolytic capacitors, film capacito... TTDKY Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT