Indicators

Trend Micro ADR (OP: TMICY )

51.91 +0.84 (+1.64%)

Streaming Delayed Price Updated: 3:52 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	36.70	37.40	36.70	37.25	5,651	-0.97(-2.54%)
Jan 28, 2010	38.05	38.22	37.95	38.22	1,965	+0.22(+0.58%)
Jan 27, 2010	37.76	38.15	37.76	38.00	1,479	-0.25(-0.65%)
Jan 26, 2010	37.76	38.25	37.76	38.25	848	+0.00(+0.00%)
Jan 25, 2010	38.11	38.74	38.11	38.25	3,355	+0.65(+1.73%)
Jan 22, 2010	38.55	38.55	37.60	37.60	9,488	-1.25(-3.22%)
Jan 21, 2010	39.45	39.45	38.75	38.85	2,593	+0.65(+1.70%)
Jan 20, 2010	38.60	38.60	38.20	38.20	1,215	-0.75(-1.93%)
Jan 19, 2010	38.75	38.95	38.70	38.95	854	+0.71(+1.86%)
Jan 15, 2010		38.24	38.24	38.24	0	-0.22(-0.57%)
Jan 14, 2010	38.75	38.90	38.46	38.46	4,888	-0.04(-0.10%)
Jan 13, 2010	38.00	38.50	38.00	38.50	3,492	-0.60(-1.53%)
Jan 12, 2010	38.75	39.18	38.55	39.10	9,505	-1.05(-2.62%)
Jan 11, 2010	39.95	40.15	39.75	40.15	27,883	+0.52(+1.31%)
Jan 08, 2010	39.59	39.63	39.25	39.63	1,782	+0.35(+0.89%)
Jan 07, 2010	39.20	39.39	39.20	39.28	3,421	-0.21(-0.53%)
Jan 06, 2010	39.31	39.75	39.31	39.49	868	-0.51(-1.27%)
Jan 05, 2010	39.75	40.00	39.75	40.00	2,877	+1.05(+2.70%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.