Indicators

Trend Micro ADR (OP: TMICY )

46.97 +0.98 (+2.13%)

Streaming Delayed Price Updated: 11:10 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	29.04	29.05	28.80	28.95	5,847	-0.65(-2.20%)
May 27, 2010	29.60	29.60	29.18	29.60	1,603	+0.56(+1.93%)
May 26, 2010	29.39	29.39	28.97	29.04	10,596	+0.64(+2.25%)
May 25, 2010	28.79	28.79	28.20	28.40	15,325	-1.35(-4.54%)
May 24, 2010	29.75	29.89	29.75	29.75	1,536	-0.80(-2.62%)
May 21, 2010	30.32	30.60	30.30	30.55	4,039	+0.20(+0.66%)
May 20, 2010	30.60	30.73	30.35	30.35	1,966	-0.79(-2.54%)
May 19, 2010	31.14	31.14	31.14	31.14	150	+0.34(+1.10%)
May 18, 2010	31.13	31.35	30.80	30.80	3,218	-0.37(-1.19%)
May 17, 2010	31.17	31.17	30.81	31.17	1,571	+0.27(+0.87%)
May 14, 2010	31.15	31.39	30.90	30.90	2,345	-1.30(-4.04%)
May 13, 2010	31.99	32.30	31.70	32.20	4,682	+0.61(+1.93%)
May 12, 2010	31.69	31.85	31.47	31.59	1,464	-1.53(-4.62%)
May 11, 2010	33.76	33.80	33.12	33.12	6,059	-1.08(-3.16%)
May 10, 2010	34.20	34.20	34.20	34.20	1,530	+1.60(+4.91%)
May 07, 2010	33.03	33.19	32.60	32.60	4,232	-0.66(-1.98%)
May 06, 2010	33.35	33.48	32.00	33.26	4,417	+0.41(+1.25%)
May 05, 2010	33.40	33.40	32.85	32.85	2,295	-0.30(-0.90%)
May 04, 2010	33.70	33.50	33.05	33.15	5,913	-1.08(-3.16%)

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.