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, 2023	47.07	47.38	46.97	47.38	24,026	+1.29(+2.80%)
Feb 27, 2023	46.10	46.13	45.96	46.09	14,899	-1.02(-2.17%)
Feb 24, 2023	47.11	47.28	46.98	47.11	7,956	-1.48(-3.05%)
Feb 23, 2023	48.89	48.89	47.91	48.59	8,378	+0.40(+0.84%)
Feb 22, 2023	47.90	48.84	47.90	48.19	6,072	-0.48(-0.99%)
Feb 21, 2023	48.19	49.26	48.19	48.67	5,011	+1.50(+3.17%)
Feb 17, 2023	47.71	47.71	46.68	47.17	2,950	-1.10(-2.27%)
Feb 16, 2023	48.24	48.27	47.76	48.27	2,646	+1.20(+2.54%)
Feb 15, 2023	47.61	47.61	46.70	47.08	6,124	-0.62(-1.31%)
Feb 14, 2023	47.50	48.25	47.43	47.70	7,920	-0.58(-1.20%)
Feb 13, 2023	47.90	48.28	47.52	48.28	4,493	-0.44(-0.89%)
Feb 10, 2023	48.68	49.05	48.68	48.72	1,625	-0.30(-0.62%)
Feb 09, 2023	49.89	49.89	48.96	49.02	3,974	+1.02(+2.13%)
Feb 08, 2023	48.27	48.72	47.96	48.00	2,880	+0.15(+0.31%)
Feb 07, 2023	47.76	48.00	47.50	47.85	6,481	+0.05(+0.09%)
Feb 06, 2023	47.88	47.88	47.67	47.80	3,737	-0.66(-1.36%)
Feb 03, 2023	48.16	48.47	47.53	48.47	2,920	-0.38(-0.78%)
Feb 02, 2023	49.58	49.58	48.51	48.84	2,252	+0.53(+1.11%)

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.