Indicators

Trend Micro ADR (OP: TMICY )

49.60 -0.23 (-0.46%)

Streaming Delayed Price Updated: 3:45 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	49.76	49.76	47.34	48.63	6,000	-0.22(-0.45%)
Feb 25, 2021	50.55	50.75	48.85	48.85	8,601	-1.90(-3.74%)
Feb 24, 2021	51.95	51.95	50.10	50.75	12,362	-2.21(-4.17%)
Feb 23, 2021	53.20	53.41	52.51	52.96	3,292	-0.70(-1.30%)
Feb 22, 2021	52.96	54.60	52.96	53.66	4,662	-1.03(-1.88%)
Feb 19, 2021	55.32	55.32	54.61	54.69	2,000	-0.66(-1.18%)
Feb 18, 2021	56.50	56.50	55.34	55.34	715	-2.22(-3.86%)
Feb 17, 2021	57.38	57.75	57.38	57.56	1,071	-0.91(-1.56%)
Feb 16, 2021	59.96	59.96	57.00	58.48	1,630	+0.34(+0.59%)
Feb 12, 2021	57.66	58.14	57.66	58.14	1,200	+0.97(+1.69%)
Feb 11, 2021	57.51	57.51	57.17	57.17	1,330	+0.11(+0.20%)
Feb 10, 2021	56.85	57.06	56.66	57.06	5,834	+0.54(+0.96%)
Feb 09, 2021	56.90	56.90	56.52	56.52	7,124	-0.83(-1.45%)
Feb 08, 2021	58.89	58.89	55.36	57.35	2,474	+1.54(+2.76%)
Feb 05, 2021	55.89	55.89	55.63	55.81	2,500	-0.72(-1.27%)
Feb 04, 2021	56.47	56.53	56.44	56.53	1,475	+0.10(+0.18%)
Feb 03, 2021	56.55	56.55	56.17	56.43	1,608	+1.81(+3.31%)
Feb 02, 2021	55.04	55.04	54.30	54.62	2,893	-0.83(-1.50%)

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.