Indicators

Trend Micro ADR (OP: TMICY )

46.69 UNCHANGED

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 29, 2019		54.84	54.84	54.84	215	+0.00(+0.00%)
Nov 27, 2019	54.97	54.97	54.84	54.84	600	+0.76(+1.41%)
Nov 26, 2019	54.08	54.08	54.08	54.08	525	+0.35(+0.65%)
Nov 25, 2019	53.73	53.73	53.73	53.73	948	+0.95(+1.80%)
Nov 22, 2019		52.78	52.78	52.78	388	+0.00(+0.00%)
Nov 21, 2019	52.78	52.78	52.78	52.78	303	-0.06(-0.11%)
Nov 20, 2019	52.84	52.84	52.84	52.84	608	-0.46(-0.86%)
Nov 19, 2019	52.68	53.30	52.68	53.30	1,864	+1.39(+2.68%)
Nov 18, 2019		51.91	51.91	51.91	247	+0.00(+0.00%)
Nov 15, 2019		51.91	51.91	51.91	91	+0.00(+0.00%)
Nov 14, 2019	51.91	51.91	51.91	51.91	543	-0.12(-0.23%)
Nov 13, 2019	52.13	52.13	52.03	52.03	1,374	-0.38(-0.73%)
Nov 12, 2019	52.41	52.41	52.41	52.41	764	+0.93(+1.81%)
Nov 11, 2019	51.48	51.48	51.48	51.48	339	-0.35(-0.68%)
Nov 08, 2019	52.21	52.21	51.83	51.83	500	+3.09(+6.34%)
Nov 07, 2019		48.74	48.74	48.74	379	+0.00(+0.00%)
Nov 06, 2019	48.17	48.74	48.17	48.74	1,503	-1.65(-3.27%)
Nov 05, 2019		50.39	50.39	50.39	201	+0.00(+0.00%)
Nov 04, 2019	50.40	50.86	50.39	50.39	1,006	-0.15(-0.30%)

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.