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 (%)
Sep 30, 2013	37.15	37.52	37.15	37.52	815	-0.18(-0.47%)
Sep 27, 2013	37.59	37.76	37.59	37.70	823	-0.22(-0.58%)
Sep 26, 2013	37.99	38.30	37.92	37.92	588	+0.49(+1.31%)
Sep 25, 2013	37.09	37.46	37.09	37.43	2,847	-1.00(-2.60%)
Sep 24, 2013	38.17	38.43	38.17	38.43	843	+0.44(+1.16%)
Sep 23, 2013	38.00	38.24	37.91	37.99	2,365	-0.24(-0.63%)
Sep 20, 2013	37.96	38.23	37.95	38.23	1,284	-0.27(-0.70%)
Sep 19, 2013	38.64	38.66	38.50	38.50	1,229	+0.03(+0.08%)
Sep 18, 2013	37.84	38.50	37.57	38.47	764	+0.88(+2.34%)
Sep 17, 2013	37.34	37.59	37.34	37.59	4,587	-0.07(-0.19%)
Sep 16, 2013	37.16	37.68	37.16	37.66	3,634	+0.50(+1.35%)
Sep 13, 2013	37.23	37.23	36.78	37.16	1,031	+0.28(+0.77%)
Sep 12, 2013	36.75	37.01	36.75	36.88	1,037	-0.19(-0.50%)
Sep 11, 2013	37.06	37.06	37.06	37.06	100	-0.45(-1.20%)
Sep 10, 2013	37.24	37.52	37.13	37.51	1,902	+0.41(+1.11%)
Sep 09, 2013	37.24	37.24	36.96	37.10	973	+0.95(+2.63%)
Sep 06, 2013	35.97	36.15	35.92	36.15	682	-0.26(-0.71%)
Sep 05, 2013	36.41	36.41	36.41	36.41	100	-0.21(-0.57%)
Sep 04, 2013	36.54	36.81	36.50	36.62	1,415	+0.56(+1.55%)

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.