Indicators

Trend Micro ADR (OP: TMICY )

47.79 UNCHANGED

Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	44.60	44.77	44.51	44.75	1,800	-0.38(-0.85%)
Jun 27, 2019	45.29	45.29	44.84	45.13	1,419	-0.24(-0.53%)
Jun 26, 2019	45.63	45.63	45.36	45.37	1,365	-0.28(-0.61%)
Jun 25, 2019	45.63	45.70	45.50	45.65	3,977	-0.32(-0.70%)
Jun 24, 2019	46.05	46.06	45.88	45.97	1,163	+0.34(+0.75%)
Jun 21, 2019	45.87	45.87	45.63	45.63	3,900	-0.52(-1.13%)
Jun 20, 2019	45.92	46.15	45.91	46.15	6,216	+1.34(+2.99%)
Jun 19, 2019	44.81	44.81	44.81	44.81	5,522	-0.44(-0.97%)
Jun 18, 2019	45.23	45.41	45.06	45.25	5,155	-0.42(-0.92%)
Jun 17, 2019	45.84	45.84	45.54	45.67	5,689	-0.06(-0.13%)
Jun 14, 2019	45.48	45.76	45.48	45.73	4,500	+0.08(+0.18%)
Jun 13, 2019	45.51	45.65	45.41	45.65	1,699	+0.30(+0.66%)
Jun 12, 2019	45.30	45.47	45.22	45.35	1,214	-0.22(-0.48%)
Jun 11, 2019	45.38	45.57	45.31	45.57	11,683	+0.15(+0.33%)
Jun 10, 2019	45.51	45.53	45.42	45.42	1,664	-0.30(-0.67%)
Jun 07, 2019	45.67	45.73	45.64	45.73	1,400	+0.37(+0.82%)
Jun 06, 2019	45.19	45.35	45.19	45.35	987	+0.40(+0.89%)
Jun 05, 2019	44.95	44.95	44.95	44.95	1,201	+0.80(+1.82%)
Jun 04, 2019	43.76	44.39	43.76	44.15	2,585	+0.09(+0.20%)

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.