Indicators

Trend Micro ADR (OP: TMICY )

45.99 UNCHANGED

Streaming Delayed Price Updated: 3:50 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	47.21	47.40	47.21	47.21	6,240	+0.20(+0.43%)
Jul 28, 2023	47.43	47.44	46.82	47.01	12,942	+0.14(+0.30%)
Jul 27, 2023	46.96	47.11	46.79	46.87	10,520	+0.41(+0.88%)
Jul 26, 2023	45.58	46.99	45.58	46.46	9,369	+0.42(+0.91%)
Jul 25, 2023	46.07	46.07	45.89	46.04	11,697	-0.22(-0.48%)
Jul 24, 2023	46.24	46.40	46.11	46.26	7,225	+0.16(+0.35%)
Jul 21, 2023	46.19	46.23	46.10	46.10	5,357	+0.10(+0.22%)
Jul 20, 2023	45.44	46.15	45.44	46.00	4,501	-1.12(-2.38%)
Jul 19, 2023	47.11	47.16	47.05	47.12	2,455	-0.28(-0.59%)
Jul 18, 2023	47.20	47.66	47.20	47.40	10,033	-0.50(-1.04%)
Jul 17, 2023	47.38	49.45	47.38	47.90	4,832	-0.13(-0.27%)
Jul 14, 2023	47.89	48.03	47.89	48.03	2,856	-0.71(-1.46%)
Jul 13, 2023	48.59	48.74	48.46	48.74	13,613	+0.51(+1.06%)
Jul 12, 2023	48.08	48.30	48.08	48.23	2,718	-0.28(-0.58%)
Jul 11, 2023	48.28	48.54	48.28	48.51	6,465	+0.39(+0.81%)
Jul 10, 2023	47.96	48.17	47.76	48.12	5,776	+0.25(+0.51%)
Jul 07, 2023	47.86	48.15	47.48	47.87	8,620	+0.65(+1.39%)
Jul 06, 2023	47.18	47.53	47.10	47.22	7,997	-1.21(-2.50%)
Jul 05, 2023	48.46	48.67	48.32	48.43	5,713	-0.82(-1.66%)

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.