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 (%)
Feb 28, 2022	55.81	56.60	52.62	56.45	44,206	+0.64(+1.15%)
Feb 25, 2022	55.02	55.81	52.79	55.81	12,949	+2.78(+5.24%)
Feb 24, 2022	53.06	53.06	51.43	53.03	26,586	+0.71(+1.36%)
Feb 23, 2022	52.94	52.94	52.32	52.32	8,829	-0.62(-1.18%)
Feb 22, 2022	53.00	53.06	52.58	52.95	6,245	+3.56(+7.22%)
Feb 18, 2022				49.38	0	-1.02(-2.02%)
Feb 17, 2022	51.46	51.46	50.40	50.40	20,307	-2.19(-4.16%)
Feb 16, 2022	53.74	53.74	52.16	52.59	7,737	+0.03(+0.06%)
Feb 15, 2022	52.62	53.01	51.15	52.56	10,500	+1.13(+2.19%)
Feb 14, 2022	51.18	51.61	51.18	51.43	5,653	-0.77(-1.48%)
Feb 11, 2022	52.57	52.57	52.20	52.20	2,604	-0.02(-0.03%)
Feb 10, 2022	53.08	53.08	52.03	52.22	12,353	-0.49(-0.93%)
Feb 09, 2022	53.16	53.16	52.71	52.71	25,912	-0.49(-0.92%)
Feb 08, 2022	53.41	53.41	52.54	53.20	36,126	-0.15(-0.29%)
Feb 07, 2022	53.94	53.94	52.64	53.35	5,435	+0.07(+0.13%)
Feb 04, 2022	54.43	54.43	53.04	53.28	9,078	-0.11(-0.20%)
Feb 03, 2022	53.43		53.14	53.39	16,643	-0.07(-0.13%)
Feb 02, 2022	54.20	54.20	53.46	53.46	4,386	+0.27(+0.51%)

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.