Indicators

Trend Micro ADR (OP: TMICY )

46.69 -0.70 (-1.48%)

Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	40.93	40.93	40.74	40.90	6,344	-0.79(-1.89%)
Nov 27, 2015	41.85	41.85	41.69	41.69	896	-0.15(-0.36%)
Nov 25, 2015		41.84	41.84	41.84	0	+0.25(+0.60%)
Nov 24, 2015	41.97	41.97	41.49	41.59	5,845	+0.34(+0.82%)
Nov 23, 2015	41.35	41.35	41.25	41.25	2,391	-0.15(-0.36%)
Nov 20, 2015	41.43	41.43	41.40	41.40	3,302	+0.00(+0.00%)
Nov 19, 2015	41.45	41.45	41.22	41.40	3,491	+0.77(+1.90%)
Nov 18, 2015	40.48	40.63	40.24	40.63	2,216	+0.66(+1.65%)
Nov 17, 2015	39.79	40.08	39.71	39.97	9,272	+0.64(+1.62%)
Nov 16, 2015	39.35	39.35	39.15	39.33	1,202	+0.62(+1.61%)
Nov 13, 2015	38.74	38.80	38.68	38.71	4,919	-0.24(-0.62%)
Nov 12, 2015	38.65	39.10	38.65	38.95	9,080	+1.70(+4.56%)
Nov 11, 2015	37.27	37.32	37.20	37.25	1,732	-0.37(-0.97%)
Nov 10, 2015	37.50	37.62	37.50	37.62	2,839	-0.38(-0.99%)
Nov 09, 2015	38.00	38.12	37.77	37.99	4,217	-0.19(-0.50%)
Nov 06, 2015	38.45	38.45	38.07	38.18	19,284	-0.48(-1.24%)
Nov 05, 2015	38.68	38.68	38.51	38.66	4,307	+0.10(+0.26%)
Nov 04, 2015	38.74	38.74	38.56	38.56	5,993	-0.28(-0.73%)
Nov 03, 2015	38.79	38.88	38.71	38.84	4,683	+0.02(+0.06%)

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.