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 (%)
Jan 30, 2015	28.32	28.41	28.30	28.36	4,238	-0.01(-0.04%)
Jan 29, 2015	28.18	28.42	28.08	28.37	5,502	+0.34(+1.21%)
Jan 28, 2015	28.55	28.55	28.02	28.03	12,710	+0.66(+2.41%)
Jan 27, 2015	27.48	27.52	27.37	27.37	6,754	+0.01(+0.04%)
Jan 26, 2015	27.14	27.39	27.14	27.36	5,030	+0.24(+0.88%)
Jan 23, 2015	27.39	27.39	27.03	27.12	19,445	-0.61(-2.18%)
Jan 22, 2015	27.36	27.79	27.36	27.73	3,230	+0.45(+1.63%)
Jan 21, 2015	27.28	27.28	27.21	27.28	164,569	+0.28(+1.04%)
Jan 20, 2015	26.86	27.00	26.80	27.00	5,576	+0.00(+0.00%)
Jan 16, 2015		27.00	27.00	27.00	0	+0.22(+0.82%)
Jan 15, 2015	26.69	26.81	26.60	26.78	6,821	+0.26(+0.98%)
Jan 14, 2015	26.69	26.69	26.52	26.52	2,130	-0.25(-0.92%)
Jan 13, 2015				26.77	0	+0.73(+2.82%)
Jan 12, 2015	26.03	26.25	25.95	26.03	49,480	-0.21(-0.80%)
Jan 09, 2015	26.37	26.37	26.16	26.24	9,148	-0.42(-1.58%)
Jan 08, 2015	26.62	26.70	26.56	26.66	152,684	+0.21(+0.77%)
Jan 07, 2015	26.41	26.63	26.40	26.45	109,578	-0.15(-0.55%)
Jan 06, 2015	26.85	26.85	26.31	26.60	60,707	-0.78(-2.85%)
Jan 05, 2015	27.48	27.48	27.22	27.38	19,120	-0.39(-1.40%)

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.