Indicators

Trend Micro ADR (OP: TMICY )

47.79 -1.23 (-2.52%)

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 (%)
Jul 29, 2022	57.75	58.01	57.75	58.01	2,524	+1.80(+3.21%)
Jul 28, 2022	55.81	56.20	55.81	56.20	4,999	+0.65(+1.17%)
Jul 27, 2022	54.88	55.55	54.88	55.55	8,926	+0.60(+1.10%)
Jul 26, 2022	55.04	55.16	54.88	54.95	3,562	-0.38(-0.68%)
Jul 25, 2022	55.28	55.46	55.17	55.32	5,846	-0.23(-0.41%)
Jul 22, 2022	56.17	56.50	55.49	55.55	8,153	+0.58(+1.06%)
Jul 21, 2022	54.48	54.97	54.37	54.97	11,339	+1.60(+3.00%)
Jul 20, 2022	53.02	53.58	52.73	53.37	8,274	+0.92(+1.75%)
Jul 19, 2022	52.31	52.45	52.30	52.45	17,505	+0.05(+0.10%)
Jul 18, 2022	54.35	54.35	52.39	52.40	21,017	-0.23(-0.45%)
Jul 15, 2022	52.32	52.63	51.54	52.63	3,983	+0.74(+1.44%)
Jul 14, 2022	51.24	51.89	51.24	51.89	15,894	-0.03(-0.06%)
Jul 13, 2022	51.28	51.93	51.26	51.92	7,797	-0.66(-1.26%)
Jul 12, 2022	52.68	52.68	52.00	52.58	6,031	-0.60(-1.13%)
Jul 11, 2022	53.10	53.94	53.10	53.18	7,493	-0.74(-1.38%)
Jul 08, 2022	54.35	54.35	53.47	53.92	6,021	+0.56(+1.06%)
Jul 07, 2022	53.15	53.36	53.14	53.36	8,895	+0.69(+1.31%)
Jul 06, 2022	52.59	52.80	52.36	52.67	32,167	+1.31(+2.55%)
Jul 05, 2022	51.05	51.36	50.82	51.36	15,079	+1.35(+2.70%)

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.