Indicators

Trend Micro ADR (OP: TMICY )

47.79 -1.23 (-2.52%)

Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	54.20	54.20	53.88	53.95	5,700	+0.05(+0.09%)
Dec 28, 2018	53.28	54.99	53.28	53.90	2,500	+2.12(+4.10%)
Dec 27, 2018	51.11	52.05	51.11	51.77	4,036	-2.83(-5.17%)
Dec 26, 2018	51.09	54.60	51.09	54.60	22,705	+3.17(+6.16%)
Dec 24, 2018	53.45	53.45	51.42	51.43	5,800	-1.41(-2.67%)
Dec 21, 2018	52.22	53.85	52.22	52.84	3,000	-0.39(-0.73%)
Dec 20, 2018	53.60	54.07	52.99	53.23	2,823	-2.51(-4.49%)
Dec 19, 2018	56.18	56.75	54.73	55.73	3,121	-0.15(-0.27%)
Dec 18, 2018	55.99	56.21	55.54	55.89	2,441	+0.19(+0.34%)
Dec 17, 2018	55.81	56.23	55.17	55.70	7,320	+0.33(+0.60%)
Dec 14, 2018	55.51	55.55	55.37	55.37	2,200	-2.58(-4.45%)
Dec 13, 2018	57.90	59.36	57.81	57.95	1,002	-0.75(-1.28%)
Dec 12, 2018	58.50	58.70	57.49	58.70	8,154	+2.83(+5.07%)
Dec 11, 2018	55.52	56.29	55.52	55.87	2,769	+1.82(+3.37%)
Dec 10, 2018	53.97	54.05	53.97	54.05	1,699	-1.67(-3.00%)
Dec 07, 2018	57.17	57.17	55.72	55.72	3,700	-0.26(-0.46%)
Dec 06, 2018	54.69	55.98	54.69	55.98	1,723	-0.20(-0.36%)
Dec 04, 2018	57.08	57.08	56.18	56.18	1,600	-1.42(-2.47%)

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.