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 (%)
Jun 30, 2011	31.08	31.18	31.07	31.07	182,141	-0.49(-1.55%)
Jun 29, 2011	31.04	31.56	31.04	31.56	192,781	+0.10(+0.32%)
Jun 28, 2011	31.02	31.46	31.02	31.46	11,898	+0.86(+2.81%)
Jun 27, 2011	30.72	30.72	30.58	30.60	1,634	+0.00(+0.00%)
Jun 24, 2011	30.96	30.96	30.59	30.60	473	+0.41(+1.36%)
Jun 23, 2011	30.19	30.19	30.19	30.19	250	-0.47(-1.53%)
Jun 22, 2011	30.79	30.85	30.49	30.66	2,200	+0.36(+1.19%)
Jun 21, 2011	30.30	30.30	30.01	30.30	1,237	+0.35(+1.17%)
Jun 20, 2011	29.85	29.95	29.85	29.95	4,310	-1.24(-3.98%)
Jun 17, 2011	30.69	31.19	30.69	31.19	1,235	+0.49(+1.60%)
Jun 16, 2011	30.35	30.83	30.35	30.70	1,463	+0.36(+1.19%)
Jun 15, 2011	30.54	30.88	30.34	30.34	3,243	-1.46(-4.59%)
Jun 14, 2011	31.90	32.00	31.80	31.80	4,201	+0.54(+1.73%)
Jun 13, 2011	31.60	31.60	31.26	31.26	2,047	-0.01(-0.03%)
Jun 10, 2011	31.45	31.60	31.27	31.27	11,255	+0.73(+2.39%)
Jun 09, 2011	30.50	30.65	30.50	30.54	1,229	+0.53(+1.77%)
Jun 08, 2011	30.10	30.15	29.74	30.01	11,558	-0.64(-2.09%)
Jun 07, 2011	30.65	30.65	30.65	30.65	328	+0.22(+0.72%)
Jun 06, 2011	30.53	30.55	30.43	30.43	1,654	-0.23(-0.75%)

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.