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 (%)
Oct 31, 2011	36.22	36.29	36.22	36.29	320	-0.28(-0.77%)
Oct 28, 2011	36.68	37.01	36.57	36.57	1,340	+0.38(+1.05%)
Oct 27, 2011	36.12	36.24	36.12	36.19	1,340	+0.64(+1.80%)
Oct 26, 2011	35.30	35.55	35.16	35.55	736	+0.35(+0.99%)
Oct 25, 2011	35.20	35.40	35.20	35.20	887	-0.45(-1.28%)
Oct 24, 2011	35.66	35.66	35.66	35.66	121	+0.20(+0.58%)
Oct 21, 2011	35.50	35.50	35.45	35.45	648	+1.08(+3.14%)
Oct 20, 2011	34.28	34.37	34.28	34.37	225	+1.00(+3.00%)
Oct 19, 2011	33.37	33.37	33.37	33.37	766	+0.35(+1.06%)
Oct 18, 2011	33.02	33.02	33.02	33.02	150	+0.45(+1.38%)
Oct 17, 2011	32.80	33.00	32.57	32.57	1,951	-0.08(-0.25%)
Oct 14, 2011	32.65	32.65	32.65	32.65	110	+0.00(+0.00%)
Oct 13, 2011	32.46	32.65	32.40	32.65	1,000	+0.30(+0.93%)
Oct 12, 2011	32.35	32.35	32.35	32.35	323	-0.86(-2.59%)
Oct 10, 2011		33.21	33.21	33.21	0	+0.73(+2.25%)
Oct 07, 2011	32.64	32.64	32.36	32.48	455	-0.47(-1.43%)
Oct 06, 2011	32.95	32.95	32.28	32.95	457	+0.67(+2.08%)
Oct 05, 2011	32.00	32.28	31.90	32.28	2,114	+1.12(+3.59%)
Oct 04, 2011	31.25	31.25	31.16	31.16	332	-0.04(-0.13%)

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.