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 (%)
Nov 30, 2009	35.98	35.98	35.35	35.36	8,574	-0.14(-0.39%)
Nov 27, 2009	35.50	35.50	35.50	35.50	730	-0.70(-1.93%)
Nov 25, 2009	35.95	36.30	35.90	36.20	2,448	+1.19(+3.40%)
Nov 24, 2009	35.01	35.01	35.01	35.01	128	-0.39(-1.10%)
Nov 23, 2009	35.11	35.45	35.11	35.40	1,001	+0.46(+1.32%)
Nov 20, 2009	34.95	34.95	34.94	34.94	601	+0.41(+1.19%)
Nov 19, 2009	34.45	35.04	34.45	34.53	992	-0.92(-2.60%)
Nov 18, 2009	35.69	35.69	35.25	35.45	1,848	-0.60(-1.66%)
Nov 17, 2009	36.05	36.05	35.57	36.05	1,091	-0.95(-2.57%)
Nov 16, 2009	36.00	37.00	36.00	37.00	937	+1.10(+3.06%)
Nov 13, 2009	35.70	35.90	35.70	35.90	1,226	+1.15(+3.31%)
Nov 12, 2009	35.10	35.15	34.66	34.75	2,642	-1.52(-4.19%)
Nov 11, 2009	36.35	36.70	36.27	36.27	46,414	+0.92(+2.60%)
Nov 10, 2009	34.10	35.51	34.10	35.35	6,178	-1.25(-3.42%)
Nov 09, 2009	35.90	36.70	35.90	36.60	1,502	+0.68(+1.89%)
Nov 06, 2009	35.65	35.92	35.50	35.92	923	+1.67(+4.88%)
Nov 05, 2009	34.50	34.85	34.06	34.25	552	-1.11(-3.14%)
Nov 04, 2009	35.65	35.80	35.36	35.36	1,975	+0.66(+1.90%)
Nov 03, 2009	34.10	34.70	34.10	34.70	920	-0.05(-0.14%)

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.