Indicators

Trend Micro ADR (OP: TMICY )

46.69 +0.70 (+1.52%)

Streaming Delayed Price Updated: 2:11 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	48.70	49.90	48.70	49.90	5,727	-0.04(-0.08%)
Nov 29, 2022	50.16	50.19	49.61	49.94	25,757	-1.28(-2.50%)
Nov 28, 2022	50.68	51.58	50.68	51.22	5,337	-0.50(-0.97%)
Nov 23, 2022				51.72	342	+0.82(+1.61%)
Nov 22, 2022	49.91	50.90	49.91	50.90	4,446	+0.77(+1.54%)
Nov 21, 2022	49.76	50.16	49.76	50.13	10,179	-0.46(-0.91%)
Nov 18, 2022	49.75	50.59	49.75	50.59	12,553	+1.21(+2.45%)
Nov 17, 2022	48.99	50.64	48.99	49.38	7,510	-0.43(-0.86%)
Nov 16, 2022	49.51	50.27	49.51	49.81	4,774	-0.45(-0.89%)
Nov 15, 2022	49.08	50.26	49.08	50.26	6,383	+0.35(+0.70%)
Nov 14, 2022	49.70	50.00	49.70	49.91	4,481	-0.91(-1.80%)
Nov 11, 2022	51.40	51.78	50.51	50.82	13,450	+1.32(+2.67%)
Nov 10, 2022	49.28	50.62	49.21	49.50	12,009	+0.83(+1.71%)
Nov 09, 2022	49.15	49.71	48.55	48.67	11,719	-1.61(-3.20%)
Nov 08, 2022	49.56	50.28	49.17	50.28	16,203	+1.36(+2.78%)
Nov 07, 2022	48.08	49.86	48.08	48.92	11,976	-0.19(-0.39%)
Nov 04, 2022	47.25	50.18	47.25	49.11	23,329	+1.86(+3.94%)
Nov 03, 2022	47.59	47.85	47.25	47.25	27,128	-0.12(-0.25%)
Nov 02, 2022	49.00	49.00	47.32	47.37	27,264	-2.37(-4.76%)

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.