Indicators

Trend Micro ADR (OP: TMICY )

46.65 +0.66 (+1.44%)

Streaming Delayed Price Updated: 3:48 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	29.70	29.77	29.66	29.66	768	-0.15(-0.50%)
Dec 29, 2011	29.81	29.81	29.76	29.81	3,343	-0.03(-0.10%)
Dec 28, 2011	30.17	30.18	29.84	29.84	2,040	-1.09(-3.52%)
Dec 27, 2011	30.87	31.19	30.87	30.93	13,726	-0.21(-0.67%)
Dec 23, 2011	30.96	31.21	30.96	31.14	1,159	-0.37(-1.17%)
Dec 21, 2011	31.66	31.70	31.50	31.51	1,759	+0.38(+1.22%)
Dec 20, 2011	30.87	31.19	30.87	31.13	3,334	+0.93(+3.08%)
Dec 19, 2011	30.45	30.70	30.20	30.20	8,468	-0.41(-1.34%)
Dec 16, 2011	30.75	30.75	30.61	30.61	3,681	+0.18(+0.59%)
Dec 14, 2011	30.43	30.43	30.43	30.43	0	-0.52(-1.68%)
Dec 13, 2011	31.26	31.26	30.95	30.95	642	-0.06(-0.19%)
Dec 12, 2011	31.43	31.43	31.01	31.01	529	-0.51(-1.62%)
Dec 09, 2011	31.28	31.67	31.28	31.52	1,454	+1.30(+4.30%)
Dec 08, 2011	31.08	31.08	30.22	30.22	1,746	-0.68(-2.20%)
Dec 07, 2011	30.86	30.90	30.86	30.90	512	+1.02(+3.41%)
Dec 06, 2011	29.87	29.88	29.87	29.88	560	-0.52(-1.71%)
Dec 05, 2011	30.48	30.48	30.40	30.40	416	+0.02(+0.07%)
Dec 02, 2011	30.39	30.39	30.38	30.38	1,020	+0.03(+0.10%)

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.