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 (%)
Apr 30, 2012	30.53	30.53	30.22	30.52	613	+0.10(+0.33%)
Apr 27, 2012	29.96	30.42	29.96	30.42	424	+0.12(+0.40%)
Apr 26, 2012	29.91	30.30	29.91	30.30	2,192	+0.80(+2.71%)
Apr 25, 2012	28.92	29.50	28.92	29.50	9,615	+0.83(+2.90%)
Apr 24, 2012	28.66	28.82	28.66	28.67	554	+0.04(+0.14%)
Apr 23, 2012	28.50	28.63	28.48	28.63	4,806	+0.02(+0.07%)
Apr 20, 2012	28.66	28.67	28.61	28.61	628	-0.06(-0.21%)
Apr 19, 2012	28.61	28.72	28.61	28.67	941	-0.44(-1.51%)
Apr 17, 2012		29.11	29.11	29.11	0	+0.22(+0.76%)
Apr 16, 2012	28.88	28.89	28.88	28.89	5,349	-0.21(-0.72%)
Apr 13, 2012	29.10	29.10	29.08	29.10	602	-0.15(-0.51%)
Apr 12, 2012	29.14	29.35	29.13	29.25	2,964	-0.03(-0.10%)
Apr 11, 2012	29.11	29.28	29.11	29.28	1,006	-0.11(-0.37%)
Apr 10, 2012	29.39	29.39	29.11	29.39	636	-0.13(-0.44%)
Apr 09, 2012	29.58	29.58	29.36	29.52	2,306	-0.37(-1.24%)
Apr 05, 2012	29.91	29.91	29.83	29.89	2,865	+0.11(+0.37%)
Apr 04, 2012	30.12	30.12	29.78	29.78	1,035	-0.41(-1.36%)
Apr 03, 2012	30.47	30.63	30.19	30.19	3,329	-0.72(-2.33%)

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.