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 29, 2024	49.68	49.68	48.48	49.45	4,836	+0.18(+0.37%)
Feb 28, 2024	47.50	49.27	47.50	49.27	2,595	+1.28(+2.66%)
Feb 27, 2024	47.49	48.77	47.49	47.99	2,881	-0.87(-1.78%)
Feb 26, 2024	48.25	48.86	47.50	48.86	4,892	+1.08(+2.25%)
Feb 23, 2024	47.60	48.13	47.60	47.78	7,517	+0.14(+0.30%)
Feb 22, 2024	47.46	48.36	47.46	47.64	4,595	+0.30(+0.63%)
Feb 21, 2024	47.70	48.00	47.19	47.34	8,479	-1.11(-2.29%)
Feb 20, 2024	48.45	48.48	48.35	48.45	6,131	+0.75(+1.57%)
Feb 16, 2024	48.60	48.60	47.70	47.70	2,779	-8.98(-15.84%)
Feb 15, 2024	57.00	57.00	56.64	56.68	1,313	-2.12(-3.61%)
Feb 14, 2024	58.73	58.80	58.46	58.80	2,557	+1.70(+2.98%)
Feb 13, 2024	58.41	58.41	57.10	57.10	5,496	-0.06(-0.10%)
Feb 12, 2024	54.61	57.16	54.61	57.16	1,366	+0.75(+1.33%)
Feb 09, 2024	56.54	56.54	56.07	56.41	2,829	+0.25(+0.45%)
Feb 08, 2024	55.93	56.16	55.87	56.16	3,466	+0.17(+0.30%)
Feb 07, 2024	55.98	55.99	55.78	55.99	1,521	+0.39(+0.70%)
Feb 06, 2024	55.78	55.78	55.55	55.60	1,751	-0.05(-0.09%)
Feb 05, 2024	55.40	56.12	55.38	55.65	3,641	-0.71(-1.26%)
Feb 02, 2024	56.28	56.70	56.28	56.36	1,159	-0.77(-1.35%)

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.