Indicators

Trend Micro ADR (OP: TMICY )

51.91 +0.84 (+1.64%)

Streaming Delayed Price Updated: 3:52 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	51.22	51.22	50.67	51.01	17,465	-0.76(-1.47%)
May 27, 2021	53.34	53.34	51.51	51.77	3,324	-0.35(-0.67%)
May 26, 2021	52.13	52.13	52.12	52.12	5,630	+0.42(+0.81%)
May 25, 2021	51.86	51.86	51.47	51.70	5,881	+0.36(+0.70%)
May 24, 2021	50.60	51.34	50.60	51.34	3,590	+0.83(+1.65%)
May 21, 2021	51.33	51.33	50.51	50.51	23,387	-0.32(-0.62%)
May 20, 2021	50.76	50.96	50.74	50.83	2,587	+1.23(+2.47%)
May 19, 2021	49.94	49.94	49.60	49.60	2,478	+0.78(+1.60%)
May 18, 2021	48.46	49.37	48.46	48.82	3,140	+0.05(+0.11%)
May 17, 2021	50.24	50.24	48.65	48.77	3,354	-1.49(-2.97%)
May 14, 2021	49.42	51.47	48.44	50.26	8,917	+2.53(+5.30%)
May 13, 2021	48.39	48.39	47.13	47.73	29,809	+1.06(+2.28%)
May 12, 2021	48.03	48.03	46.47	46.67	8,330	-1.25(-2.61%)
May 11, 2021	48.86	48.86	47.23	47.92	8,646	-0.68(-1.40%)
May 10, 2021	49.78	49.78	48.60	48.60	5,095	+0.06(+0.12%)
May 07, 2021	48.30	48.54	48.05	48.54	9,971	+0.91(+1.91%)
May 06, 2021	48.05	48.05	47.63	47.63	20,694	-0.40(-0.83%)
May 05, 2021	47.85	48.03	47.73	48.03	4,041	+0.54(+1.14%)
May 04, 2021	47.50	47.67	47.35	47.49	3,784	-0.27(-0.57%)

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.