Indicators

Trend Micro ADR (OP: TMICY )

47.79 -1.23 (-2.52%)

Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	48.58	48.92	48.58	48.92	4,263	-0.44(-0.89%)
Apr 27, 2023	49.09	49.37	49.09	49.36	4,112	+0.56(+1.14%)
Apr 26, 2023	48.93	49.00	48.80	48.80	2,800	-0.73(-1.47%)
Apr 25, 2023	49.59	50.15	49.53	49.53	8,327	-1.03(-2.04%)
Apr 24, 2023	50.29	50.56	50.29	50.56	4,381	+0.43(+0.86%)
Apr 21, 2023	50.06	50.26	50.04	50.13	3,948	+0.46(+0.93%)
Apr 20, 2023	49.87	49.90	49.67	49.67	2,275	+0.00(+0.00%)
Apr 19, 2023	49.71	49.83	49.67	49.67	3,371	-0.18(-0.36%)
Apr 18, 2023	49.71	49.98	49.71	49.85	3,441	+1.26(+2.59%)
Apr 17, 2023	48.67	48.67	48.59	48.59	3,106	-0.91(-1.85%)
Apr 14, 2023	49.54	49.57	49.51	49.51	2,215	-0.24(-0.49%)
Apr 13, 2023	49.62	49.88	49.62	49.75	2,873	+0.60(+1.22%)
Apr 12, 2023	48.99	49.15	48.95	49.15	2,973	+0.47(+0.97%)
Apr 11, 2023	48.93	48.93	48.67	48.68	5,663	-0.09(-0.18%)
Apr 10, 2023	49.31	49.31	48.57	48.77	3,552	-1.12(-2.24%)
Apr 06, 2023	49.78	49.95	49.63	49.89	1,607	-0.02(-0.04%)
Apr 05, 2023	49.84	50.06	49.77	49.91	9,270	+0.02(+0.05%)
Apr 04, 2023	49.90	50.02	49.69	49.88	13,084	+0.40(+0.81%)

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.