Trend Micro ADR (OP: TMICY )

47.67 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 35.99 35.99 35.00 35.99 3,942 +0.94(+2.68%)
Jan 30, 2008 35.05 35.05 34.05 35.05 5,604 -0.35(-0.99%)
Jan 29, 2008 35.40 35.85 35.10 35.40 2,739 +2.00(+5.99%)
Jan 28, 2008 34.10 33.75 32.80 33.40 8,876 -0.70(-2.05%)
Jan 25, 2008 34.20 34.25 33.40 34.10 2,351 -0.10(-0.29%)
Jan 24, 2008 34.20 34.20 33.90 34.20 5,398 +0.45(+1.33%)
Jan 23, 2008 33.75 33.75 32.50 33.75 3,159 +1.75(+5.47%)
Jan 22, 2008 34.60 33.00 31.79 32.00 7,320 -2.60(-7.51%)
Jan 21, 2008 34.60 35.15 34.00 34.60 8,329 +0.00(+0.00%)
Jan 18, 2008 34.60 35.15 34.00 34.60 8,329 -0.55(-1.56%)
Jan 17, 2008 35.15 36.20 35.15 35.15 6,089 +0.05(+0.14%)
Jan 16, 2008 35.10 35.50 35.00 35.10 2,366 +0.11(+0.31%)
Jan 15, 2008 35.45 35.35 34.50 34.99 4,314 -0.46(-1.30%)
Jan 14, 2008 35.10 35.45 34.96 35.45 3,983 +0.35(+1.00%)
Jan 11, 2008 35.10 35.20 34.61 35.10 6,644 +0.66(+1.92%)
Jan 10, 2008 34.44 34.44 33.61 34.44 5,284 -0.71(-2.02%)
Jan 09, 2008 36.45 35.25 34.65 35.15 2,453 -1.30(-3.57%)
Jan 08, 2008 36.45 36.54 36.00 36.45 2,589 +0.80(+2.24%)
Jan 07, 2008 35.00 35.65 35.05 35.65 1,688 +0.65(+1.86%)
Jan 04, 2008 35.00 35.25 35.00 35.00 3,437 -0.50(-1.41%)
Jan 03, 2008 35.50 36.05 35.50 35.50 5,699 +0.25(+0.71%)
Jan 02, 2008 35.80 35.90 35.25 35.25 2,281 -0.55(-1.54%)
Jan 01, 2008 35.80 35.80 35.25 35.80 1,529 +0.00(+0.00%)
Dec 31, 2007 35.80 35.80 35.25 35.80 1,529 +0.25(+0.70%)
Dec 28, 2007 35.55 35.55 35.15 35.55 2,872 -0.15(-0.42%)
Dec 27, 2007 36.50 35.70 35.30 35.70 1,405 -0.80(-2.19%)
Dec 26, 2007 36.50 36.50 35.85 36.50 2,510 +0.25(+0.69%)
Dec 24, 2007 36.25 36.25 36.20 36.25 1,006 +0.05(+0.14%)
Dec 21, 2007 36.20 36.20 35.55 36.20 3,879 -0.35(-0.96%)
Dec 20, 2007 36.55 36.55 36.40 36.55 1,639 +0.05(+0.14%)
Dec 19, 2007 37.65 36.60 36.05 36.50 1,844 -1.15(-3.05%)
Dec 18, 2007 37.65 37.65 37.00 37.65 5,996 +1.15(+3.15%)
Dec 17, 2007 37.54 36.90 36.20 36.50 2,296 -1.04(-2.77%)
Dec 14, 2007 37.54 37.69 37.10 37.54 674 -0.26(-0.69%)
Dec 13, 2007 39.19 37.80 37.25 37.80 1,117 -1.39(-3.55%)
Dec 12, 2007 39.19 39.30 38.66 39.19 2,480 +1.19(+3.13%)
Dec 11, 2007 38.00 39.10 38.00 38.00 1,493 -0.60(-1.55%)
Dec 10, 2007 38.60 38.60 38.01 38.60 1,692 -0.50(-1.28%)
Dec 07, 2007 40.30 39.60 39.10 39.10 978 -1.20(-2.98%)
Dec 06, 2007 40.00 40.35 39.80 40.30 1,514 +0.30(+0.75%)
Dec 05, 2007 40.00 40.00 39.21 40.00 1,760 +0.40(+1.01%)
Dec 04, 2007 39.60 40.19 39.60 39.60 1,930 +0.10(+0.25%)
Dec 03, 2007 39.50 40.20 39.50 39.50 14,821 -0.90(-2.23%)
Nov 30, 2007 38.50 40.55 39.90 40.40 990 +1.90(+4.94%)
Nov 29, 2007 38.95 38.50 37.85 38.50 2,375 -0.45(-1.16%)
Nov 28, 2007 38.95 39.15 38.70 38.95 3,978 -1.20(-2.99%)
Nov 27, 2007 40.15 40.15 39.55 40.15 2,784 +1.40(+3.61%)
Nov 26, 2007 38.75 39.19 38.75 38.75 945 +0.15(+0.39%)
Nov 23, 2007 38.25 38.70 38.60 38.60 296 +0.35(+0.92%)
Nov 21, 2007 38.10 38.61 38.25 38.25 2,740 +0.00(+0.00%)
Nov 20, 2007 38.25 38.61 38.25 38.25 2,740 +1.49(+4.05%)
Nov 19, 2007 36.76 37.40 36.76 36.76 2,751 +0.01(+0.03%)
Nov 16, 2007 36.75 37.35 36.75 36.75 1,867 +0.25(+0.68%)
Nov 15, 2007 36.50 36.90 36.50 36.50 2,000 -1.80(-4.70%)
Nov 14, 2007 37.45 38.30 37.80 38.30 1,063 +0.85(+2.27%)
Nov 13, 2007 38.85 37.80 37.26 37.45 2,815 -1.40(-3.60%)
Nov 12, 2007 38.85 38.90 38.26 38.85 8,158 +1.85(+5.00%)
Nov 09, 2007 37.00 38.80 37.00 37.00 4,055 -5.75(-13.45%)
Nov 08, 2007 42.75 42.75 42.01 42.75 1,846 -0.70(-1.61%)
Nov 07, 2007 43.45 43.45 42.30 43.45 1,648 +1.47(+3.50%)
Nov 06, 2007 41.98 42.25 41.92 41.98 1,073 +0.71(+1.72%)
Nov 05, 2007 42.84 42.00 40.85 41.27 1,179 -1.57(-3.66%)
Nov 02, 2007 42.84 43.05 42.50 42.84 7,923 -1.96(-4.37%)
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.