Stock Quote for NYSE, TDK - Tdk Corporation

TDK

T D K CP

04/24/09 17:02

LAST: 45.24	CHANGE: 1.24	OPEN: 45.18	HIGH: 46.17	ASK: 109.48	VOLUME: 201,830
LAST: 45.24	CHANGE(%): 2.82	PREV: 44.00	LOW: 45.06	BID: 35.47	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
04/24/09	45.18	46.17	45.06	45.24	201,800
04/23/09	43.78	44.21	43.10	44.00	71,200
04/22/09	41.40	41.86	40.70	41.33	31,800
04/21/09	39.33	40.44	39.31	40.35	32,600
04/20/09	39.27	39.46	38.76	39.11	45,600
04/17/09	38.96	39.02	38.40	38.85	81,700
04/16/09	36.96	37.24	36.40	36.80	69,100
04/15/09	36.62	37.07	36.46	36.97	110,300
04/14/09	38.62	38.67	38.00	38.06	108,100
04/13/09	39.14	39.81	38.75	39.31	55,400
04/10/09	41.11	41.11	41.11	41.11	0
04/09/09	40.84	41.42	40.29	41.11	111,600
04/08/09	39.61	39.61	38.61	38.97	46,100
04/07/09	40.33	40.33	39.83	40.12	24,500
04/06/09	40.49	41.00	40.38	40.95	22,900
04/03/09	40.15	40.60	39.91	40.48	20,100
04/02/09	40.42	41.40	40.34	41.01	18,900
04/01/09	38.06	39.47	38.06	39.37	20,900
03/31/09	37.67	38.43	37.32	37.85	57,200
03/30/09	37.71	37.71	36.83	37.38	43,900

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist