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 (%)
Feb 28, 2019	49.50	49.84	49.02	49.49	3,941	+0.04(+0.09%)
Feb 27, 2019	48.73	49.45	48.73	49.45	4,726	+0.72(+1.47%)
Feb 26, 2019	48.60	48.75	48.25	48.73	9,118	+0.48(+0.98%)
Feb 25, 2019	47.94	48.42	47.94	48.26	12,920	-0.44(-0.90%)
Feb 22, 2019	48.17	48.92	48.17	48.70	1,700	+0.64(+1.33%)
Feb 21, 2019	48.00	48.12	48.00	48.06	4,338	+0.76(+1.61%)
Feb 20, 2019	47.27	48.05	46.99	47.30	22,734	-0.87(-1.81%)
Feb 19, 2019	47.06	48.66	47.06	48.17	136,210	+1.72(+3.70%)
Feb 15, 2019	47.30	47.30	46.07	46.45	240,200	-3.77(-7.52%)
Feb 14, 2019	51.58	51.58	49.33	50.23	8,404	-0.70(-1.38%)
Feb 13, 2019	51.06	51.06	50.60	50.93	2,600	-0.01(-0.02%)
Feb 12, 2019	50.66	51.17	50.16	50.94	10,117	+1.00(+2.00%)
Feb 11, 2019	49.70	50.05	49.70	49.94	3,195	-0.01(-0.02%)
Feb 08, 2019	49.52	50.00	49.52	49.95	5,400	-1.21(-2.37%)
Feb 07, 2019	50.84	51.16	50.84	51.16	4,005	-2.88(-5.32%)
Feb 06, 2019	54.04	54.04	52.94	54.04	2,748	+0.73(+1.37%)
Feb 05, 2019	53.36	54.23	53.10	53.31	7,707	+0.34(+0.65%)
Feb 04, 2019	53.49	53.49	52.37	52.97	11,674	+0.18(+0.33%)

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.