Indicators

Trend Micro ADR (OP: TMICY )

46.69 -0.70 (-1.48%)

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, 2011	30.93	31.15	30.83	30.90	18,503	-0.55(-1.75%)
Feb 25, 2011	31.45	31.45	31.45	31.45	190	-0.63(-1.96%)
Feb 24, 2011	31.85	32.24	31.85	32.08	918	-0.22(-0.68%)
Feb 23, 2011	32.11	32.30	32.05	32.30	1,466	+0.14(+0.44%)
Feb 22, 2011	32.16	32.57	32.16	32.16	922	-0.54(-1.65%)
Feb 18, 2011	32.51	32.70	32.51	32.70	1,117	+0.50(+1.55%)
Feb 17, 2011	31.97	32.20	31.95	32.20	1,887	+0.00(+0.00%)
Feb 16, 2011	32.00	32.24	31.95	32.20	1,028	+0.73(+2.32%)
Feb 15, 2011	31.60	31.60	31.22	31.47	1,533	-0.78(-2.42%)
Feb 14, 2011	31.94	32.25	31.88	32.25	2,556	+0.66(+2.09%)
Feb 11, 2011	31.10	31.59	31.10	31.59	2,374	+0.49(+1.58%)
Feb 10, 2011	31.45	31.55	31.10	31.10	1,427	-0.28(-0.89%)
Feb 09, 2011	31.22	31.38	31.16	31.38	3,666	-0.47(-1.48%)
Feb 08, 2011	31.88	31.88	31.67	31.85	2,053	+0.08(+0.25%)
Feb 07, 2011	31.70	31.78	31.44	31.77	2,373	-0.23(-0.72%)
Feb 04, 2011	32.07	32.29	32.00	32.00	1,725	+0.59(+1.88%)
Feb 03, 2011	31.30	31.41	31.12	31.41	1,548	-0.16(-0.51%)
Feb 02, 2011	31.50	31.59	31.30	31.57	2,955	+0.36(+1.15%)

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.