Indicators

Trend Micro ADR (OP: TMICY )

49.60 -0.23 (-0.46%)

Streaming Delayed Price Updated: 3:45 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	27.70	27.70	27.20	27.35	2,545	-0.40(-1.44%)
Jan 29, 2009	28.05	28.05	27.75	27.75	1,633	+0.70(+2.59%)
Jan 28, 2009	27.00	27.60	27.00	27.05	2,365	+0.40(+1.50%)
Jan 27, 2009	26.25	26.65	26.25	26.65	5,699	+1.05(+4.10%)
Jan 26, 2009	25.05	25.80	25.05	25.60	12,611	-0.15(-0.58%)
Jan 23, 2009	25.85	26.26	25.55	25.75	1,420	-0.45(-1.72%)
Jan 22, 2009	26.50	26.55	26.10	26.20	1,199	-0.25(-0.95%)
Jan 21, 2009	25.40	26.45	25.40	26.45	4,602	+1.10(+4.34%)
Jan 20, 2009	25.80	26.15	25.35	25.35	2,380	-2.20(-7.99%)
Jan 16, 2009	27.00	27.55	26.90	27.55	2,340	-0.55(-1.96%)
Jan 15, 2009	27.40	28.10	27.40	28.10	966	-0.60(-2.09%)
Jan 14, 2009	28.90	28.90	28.50	28.70	4,332	-0.40(-1.37%)
Jan 13, 2009	29.45	29.45	28.90	29.10	506	-3.10(-9.63%)
Jan 12, 2009	32.90	32.90	32.20	32.20	11,986	-0.30(-0.92%)
Jan 09, 2009	32.50	32.95	32.50	32.50	1,450	+0.10(+0.31%)
Jan 08, 2009	32.09	32.40	32.09	32.40	800	+0.75(+2.37%)
Jan 07, 2009	31.70	32.80	31.65	31.65	1,766	-1.80(-5.38%)
Jan 06, 2009	33.45	33.90	32.85	33.45	2,067	-0.80(-2.34%)
Jan 05, 2009	33.90	34.30	33.85	34.25	5,344	-1.25(-3.52%)

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.