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 28, 2013	28.14	28.37	28.14	28.37	620	-0.02(-0.07%)
Feb 27, 2013	28.18	28.45	28.18	28.39	1,286	+0.24(+0.85%)
Feb 26, 2013	28.36	28.36	28.04	28.15	2,262	-0.56(-1.95%)
Feb 25, 2013	28.73	28.73	28.62	28.71	8,983	+0.03(+0.10%)
Feb 22, 2013	28.63	28.73	28.62	28.68	3,046	+0.55(+1.96%)
Feb 21, 2013	28.07	28.13	28.04	28.13	678	-0.18(-0.64%)
Feb 20, 2013	28.46	28.54	28.31	28.31	6,187	+0.48(+1.72%)
Feb 19, 2013	27.57	27.83	27.57	27.83	1,505	+0.05(+0.18%)
Feb 15, 2013	27.85	27.85	27.78	27.78	6,578	-1.32(-4.54%)
Feb 14, 2013	29.31	29.35	29.10	29.10	13,402	-0.11(-0.38%)
Feb 13, 2013	29.26	29.26	29.21	29.21	1,975	-0.29(-0.98%)
Feb 12, 2013	29.41	29.57	29.41	29.50	2,419	+0.45(+1.55%)
Feb 11, 2013	28.95	29.13	28.95	29.05	5,119	+0.11(+0.38%)
Feb 08, 2013	29.00	29.03	28.94	28.94	6,683	-0.84(-2.82%)
Feb 07, 2013	29.66	29.82	29.65	29.78	2,865	-0.32(-1.06%)
Feb 06, 2013	29.96	30.10	29.80	30.10	6,193	+0.87(+2.98%)
Feb 04, 2013	29.27	29.28	29.16	29.23	3,594	-0.41(-1.38%)

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.