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 (%)
Apr 28, 2017	44.01	44.01	43.91	43.99	2,839	-0.58(-1.30%)
Apr 27, 2017	44.62	44.62	44.57	44.57	2,419	-0.20(-0.45%)
Apr 26, 2017	44.85	44.85	44.75	44.77	27,396	+0.22(+0.49%)
Apr 25, 2017	44.55	44.59	44.49	44.55	2,962	+0.74(+1.69%)
Apr 24, 2017	43.82	43.88	43.78	43.81	3,632	+0.49(+1.13%)
Apr 21, 2017	43.38	43.38	43.29	43.32	70,659	+0.38(+0.88%)
Apr 20, 2017	42.97	42.97	42.94	42.94	1,386	-0.27(-0.62%)
Apr 19, 2017	43.21	43.24	43.15	43.21	3,564	+0.56(+1.31%)
Apr 18, 2017	42.75	42.75	42.63	42.65	4,079	-0.31(-0.72%)
Apr 17, 2017	42.89	42.97	42.88	42.96	8,775	+0.18(+0.42%)
Apr 13, 2017	42.91	42.93	42.78	42.78	210,628	-0.64(-1.47%)
Apr 12, 2017	43.63	43.63	43.28	43.42	25,034	-0.31(-0.71%)
Apr 11, 2017	43.58	43.77	43.51	43.73	21,783	+0.07(+0.16%)
Apr 10, 2017	43.76	43.76	43.60	43.66	22,996	-0.20(-0.46%)
Apr 07, 2017	44.11	44.11	43.84	43.86	24,343	-0.34(-0.77%)
Apr 06, 2017	44.22	44.24	44.15	44.20	22,013	-0.49(-1.10%)
Apr 05, 2017	44.86	44.90	44.64	44.69	21,206	+0.20(+0.45%)
Apr 04, 2017	44.44	44.52	44.35	44.49	20,211	+0.29(+0.66%)

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.