Indicators

Trend Micro ADR (OP: TMICY )

46.62 +0.63 (+1.37%)

Streaming Delayed Price Updated: 9:57 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	35.89	36.13	35.89	36.01	2,999	+0.06(+0.17%)
Jul 28, 2016	35.92	35.95	35.77	35.95	4,041	-0.13(-0.36%)
Jul 27, 2016	36.00	36.08	35.87	36.08	2,771	-0.30(-0.82%)
Jul 26, 2016	36.45	36.45	36.34	36.38	4,697	+0.64(+1.79%)
Jul 25, 2016	35.55	36.04	35.55	35.74	24,803	-0.13(-0.38%)
Jul 22, 2016	35.84	35.98	35.80	35.88	108,633	+0.80(+2.30%)
Jul 21, 2016	35.06	35.07	35.02	35.07	2,796	-0.46(-1.31%)
Jul 20, 2016	35.72	35.72	35.32	35.53	5,928	+0.33(+0.95%)
Jul 19, 2016	35.19	35.39	35.17	35.20	6,576	+1.48(+4.39%)
Jul 18, 2016	33.81	33.81	33.63	33.72	8,115	+0.00(+0.00%)
Jul 15, 2016	33.45	33.78	33.45	33.72	4,246	-1.11(-3.19%)
Jul 14, 2016	34.90	35.10	34.83	34.83	8,704	+0.73(+2.14%)
Jul 13, 2016	34.37	34.37	33.90	34.10	6,751	-1.55(-4.35%)
Jul 12, 2016	35.50	35.68	35.50	35.65	4,577	-0.38(-1.07%)
Jul 11, 2016	35.77	36.13	35.77	36.03	3,202	-0.64(-1.75%)
Jul 08, 2016	36.19	36.72	36.19	36.67	11,621	+0.55(+1.54%)
Jul 07, 2016	36.11	36.12	36.02	36.12	2,024	+0.42(+1.18%)
Jul 05, 2016	35.75	35.75	35.67	35.70	2,787	+0.09(+0.25%)

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.