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, 2018	57.07	57.38	56.73	57.16	1,867	+0.22(+0.39%)
Feb 27, 2018	56.29	57.41	56.29	56.94	7,795	-0.43(-0.74%)
Feb 26, 2018	56.73	57.54	56.73	57.37	29,209	+0.18(+0.31%)
Feb 23, 2018	57.50	57.50	56.78	57.19	5,055	+0.36(+0.63%)
Feb 22, 2018	56.94	57.11	56.76	56.83	1,638	-0.24(-0.42%)
Feb 21, 2018	58.30	58.30	56.85	57.07	3,323	+0.58(+1.03%)
Feb 20, 2018	56.45	56.57	56.35	56.49	6,457	-0.97(-1.69%)
Feb 16, 2018		57.46	57.46	57.46	0	+5.36(+10.29%)
Feb 15, 2018	51.66	52.10	50.52	52.10	7,000	+2.08(+4.16%)
Feb 14, 2018	49.33	50.02	48.53	50.02	5,500	+1.90(+3.95%)
Feb 13, 2018	47.56	48.57	47.56	48.12	5,984	-0.86(-1.75%)
Feb 12, 2018	49.27	49.31	48.48	48.98	3,216	+0.47(+0.96%)
Feb 09, 2018	49.14	49.14	47.06	48.51	3,443	-0.40(-0.82%)
Feb 08, 2018	49.76	50.63	48.91	48.91	6,264	-1.14(-2.28%)
Feb 07, 2018	50.95	50.95	50.05	50.05	5,620	-1.60(-3.10%)
Feb 06, 2018	50.72	51.65	50.28	51.65	16,543	-0.56(-1.07%)
Feb 05, 2018	52.75	52.75	51.38	52.21	4,399	-1.74(-3.23%)
Feb 02, 2018	54.48	54.48	53.95	53.95	3,146	-1.32(-2.39%)

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.