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 (%)
Sep 30, 2010	30.16	30.25	29.90	29.92	1,815	-1.13(-3.64%)
Sep 29, 2010	30.75	31.10	30.66	31.05	1,862	+0.49(+1.60%)
Sep 28, 2010	30.95	30.95	30.56	30.56	950	-0.91(-2.89%)
Sep 27, 2010	31.47	31.47	31.47	31.47	130	-0.53(-1.66%)
Sep 24, 2010	31.87	32.00	31.87	32.00	572	+0.00(+0.00%)
Sep 23, 2010	32.00	32.00	31.65	32.00	650	+0.20(+0.63%)
Sep 22, 2010	31.87	31.95	31.80	31.80	1,445	-0.07(-0.22%)
Sep 21, 2010	31.87	32.37	31.87	31.87	3,489	-0.71(-2.18%)
Sep 20, 2010	32.16	32.58	32.16	32.58	982	+0.58(+1.81%)
Sep 17, 2010	32.08	32.08	32.00	32.00	2,406	-0.85(-2.59%)
Sep 15, 2010	32.80	32.85	32.55	32.85	1,853	+0.24(+0.74%)
Sep 14, 2010	32.90	32.90	32.28	32.61	19,502	+0.50(+1.56%)
Sep 13, 2010	32.01	32.11	32.01	32.11	4,416	+0.76(+2.42%)
Sep 10, 2010	31.54	31.54	31.20	31.35	2,664	+0.70(+2.28%)
Sep 09, 2010	30.76	31.15	30.65	30.65	1,025	+2.35(+8.30%)
Sep 08, 2010	28.10	28.30	28.00	28.30	1,596	-0.15(-0.53%)
Sep 07, 2010	29.05	29.05	28.45	28.45	802	-0.94(-3.20%)
Sep 03, 2010	29.40	29.40	29.39	29.39	1,100	+0.60(+2.08%)
Sep 02, 2010	28.36	28.79	28.36	28.79	3,286	+0.79(+2.82%)

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.