Indicators

Trend Micro ADR (OP: TMICY )

47.92 +0.17 (+0.36%)

Streaming Delayed Price Updated: 12:17 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	47.66	47.85	47.53	47.85	1,051	+0.13(+0.27%)
Sep 27, 2019	47.72	47.72	47.72	47.72	400	-0.52(-1.08%)
Sep 26, 2019		48.24	48.24	48.24	536	+0.00(+0.00%)
Sep 25, 2019	48.24	48.24	48.24	48.24	473	-0.03(-0.06%)
Sep 24, 2019	48.54	48.54	48.27	48.27	1,360	-0.47(-0.96%)
Sep 23, 2019	47.85	48.74	47.85	48.74	1,624	+0.13(+0.27%)
Sep 20, 2019	48.61	48.61	48.61	48.61	600	-0.27(-0.55%)
Sep 19, 2019	48.88	48.88	48.88	48.88	906	+1.00(+2.09%)
Sep 18, 2019	47.88	47.88	47.88	47.88	565	+0.72(+1.53%)
Sep 17, 2019	47.24	47.24	47.16	47.16	1,861	+0.42(+0.90%)
Sep 16, 2019	46.76	46.76	46.57	46.74	1,129	-0.22(-0.47%)
Sep 13, 2019	46.96	46.96	46.96	46.96	600	+0.45(+0.97%)
Sep 12, 2019	46.92	47.05	46.51	46.51	1,259	-0.32(-0.68%)
Sep 11, 2019	47.44	47.44	46.83	46.83	1,299	-0.49(-1.04%)
Sep 10, 2019	47.18	47.32	47.18	47.32	6,157	-0.93(-1.93%)
Sep 09, 2019	48.29	48.30	48.25	48.25	1,468	+0.47(+0.99%)
Sep 06, 2019		47.78	47.78	47.78	293	+0.00(+0.00%)
Sep 05, 2019	48.10	48.10	47.78	47.78	1,900	-0.38(-0.78%)
Sep 04, 2019	48.16	48.16	48.09	48.16	6,260	+0.25(+0.52%)

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.