Indicators

Trend Micro ADR (OP: TMICY )

47.75 -2.41 (-4.80%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	34.54	34.54	34.31	34.31	3,335	-0.18(-0.52%)
Feb 25, 2010	34.30	34.49	34.15	34.49	4,291	-0.82(-2.32%)
Feb 24, 2010	35.34	35.34	34.81	35.31	2,524	+0.31(+0.89%)
Feb 23, 2010	35.69	35.69	35.00	35.00	2,329	-0.26(-0.74%)
Feb 22, 2010	35.69	35.69	35.26	35.26	1,089	+0.26(+0.74%)
Feb 19, 2010	35.00	35.55	35.00	35.00	3,134	-1.55(-4.24%)
Feb 18, 2010	36.80	36.80	36.40	36.55	32,150	+0.05(+0.14%)
Feb 17, 2010	36.15	36.60	36.15	36.50	1,343	+0.52(+1.45%)
Feb 16, 2010	35.85	36.24	35.56	35.98	3,964	+0.38(+1.07%)
Feb 12, 2010		35.60	35.60	35.60	0	-0.39(-1.08%)
Feb 11, 2010	36.02	36.02	35.82	35.99	2,868	+0.34(+0.95%)
Feb 10, 2010	35.34	35.65	35.15	35.65	2,019	-0.84(-2.30%)
Feb 09, 2010	36.16	36.49	35.86	36.49	2,144	+0.84(+2.36%)
Feb 08, 2010	36.20	36.21	35.65	35.65	1,398	-1.05(-2.86%)
Feb 05, 2010	36.70	36.70	35.75	36.70	1,634	+0.00(+0.00%)
Feb 04, 2010	37.05	37.15	36.70	36.70	868	-0.85(-2.26%)
Feb 03, 2010	37.50	37.55	37.20	37.55	1,618	-0.40(-1.05%)
Feb 02, 2010	37.74	38.10	37.74	37.95	5,050	+0.45(+1.20%)

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.