Indicators

Trend Micro ADR (OP: TMICY )

47.39 UNCHANGED

Streaming Delayed Price Updated: 3:45 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	31.77	32.04	31.65	32.04	1,583	+0.70(+2.22%)
Jun 27, 2013	30.95	31.44	30.95	31.34	12,766	+0.64(+2.10%)
Jun 26, 2013	31.03	31.03	30.27	30.70	935	-1.06(-3.34%)
Jun 25, 2013	31.75	31.76	30.97	31.76	2,530	+0.93(+3.02%)
Jun 24, 2013	31.95	30.89	30.59	30.83	5,133	-1.12(-3.51%)
Jun 21, 2013	31.78	31.95	31.53	31.95	4,210	+1.63(+5.38%)
Jun 20, 2013	32.27	32.27	30.32	30.32	803	-1.95(-6.04%)
Jun 19, 2013	32.71	32.71	32.27	32.27	3,098	-0.49(-1.50%)
Jun 18, 2013	32.36	32.83	32.36	32.76	907	+0.07(+0.21%)
Jun 17, 2013	32.55	32.69	32.55	32.69	318	+0.36(+1.11%)
Jun 14, 2013	32.35	32.35	32.33	32.33	465	+0.86(+2.73%)
Jun 13, 2013	30.78	31.50	30.78	31.47	29,181	+0.12(+0.38%)
Jun 12, 2013	31.41	31.41	31.21	31.35	1,540	+0.07(+0.22%)
Jun 11, 2013	31.22	31.37	31.07	31.28	851	-0.44(-1.39%)
Jun 10, 2013	31.80	31.80	31.69	31.72	832	-1.03(-3.15%)
Jun 07, 2013	32.08	32.75	32.08	32.75	6,292	+1.84(+5.95%)
Jun 06, 2013	30.97	30.97	30.46	30.91	11,105	+1.41(+4.78%)
Jun 05, 2013	29.65	29.69	29.50	29.50	3,535	-2.47(-7.73%)
Jun 04, 2013	31.95	32.05	31.79	31.97	7,061	+1.03(+3.33%)

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.