Indicators

Trend Micro ADR (OP: TMICY )

50.16 -1.41 (-2.73%)

Streaming Delayed Price Updated: 3:45 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	51.68	53.13	51.68	53.13	24,326	+1.15(+2.21%)
Jan 28, 2022	51.74	52.15	51.66	51.98	8,780	-0.01(-0.02%)
Jan 27, 2022	52.10	52.49	51.81	51.99	13,345	-0.23(-0.44%)
Jan 26, 2022	54.13	54.68	52.22	52.22	20,369	-0.02(-0.04%)
Jan 25, 2022	51.69	52.25	51.52	52.24	13,598	+0.56(+1.08%)
Jan 24, 2022	51.19	51.68	50.70	51.68	6,634	-0.14(-0.27%)
Jan 21, 2022	52.14	52.14	50.77	51.82	12,627	+1.05(+2.07%)
Jan 20, 2022	51.51	51.63	50.77	50.77	19,062	+0.82(+1.64%)
Jan 19, 2022	50.61	50.61	49.95	49.95	29,672	-0.11(-0.22%)
Jan 18, 2022	50.15	50.17	49.13	50.06	9,942	+0.47(+0.95%)
Jan 14, 2022				49.59	0	-0.73(-1.45%)
Jan 13, 2022	50.61	50.69	50.32	50.32	7,003	-1.22(-2.37%)
Jan 12, 2022	51.63	51.66	51.39	51.54	7,694	+0.63(+1.25%)
Jan 11, 2022	50.64	51.05	50.36	50.91	15,448	-0.71(-1.39%)
Jan 10, 2022	50.67	51.63	50.67	51.62	12,595	-0.07(-0.14%)
Jan 07, 2022	51.39	51.69	51.30	51.69	10,151	-0.79(-1.51%)
Jan 06, 2022	52.35	52.68	52.28	52.48	7,654	-0.61(-1.14%)
Jan 05, 2022	54.00	54.00	53.09	53.09	11,601	-1.81(-3.31%)
Jan 04, 2022	55.24	55.31	54.90	54.90	13,564	-0.80(-1.44%)

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.