Indicators

Trend Micro ADR (OP: TMICY )

49.60 -0.23 (-0.46%)

Streaming Delayed Price Updated: 3:45 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	39.02	39.06	38.57	38.84	4,063	-0.41(-1.04%)
Jan 30, 2017	38.93	39.25	38.93	39.25	1,745	+0.25(+0.64%)
Jan 27, 2017	38.90	39.00	38.79	39.00	2,709	+0.31(+0.80%)
Jan 26, 2017	38.53	38.80	38.45	38.69	7,377	+1.18(+3.15%)
Jan 25, 2017	37.05	37.51	37.05	37.51	5,519	+0.51(+1.38%)
Jan 24, 2017	36.93	37.00	36.78	37.00	2,994	+0.24(+0.67%)
Jan 23, 2017	36.65	36.86	36.47	36.76	3,938	+0.21(+0.56%)
Jan 20, 2017	36.21	36.89	36.21	36.55	6,401	-0.32(-0.87%)
Jan 19, 2017	36.75	36.88	36.65	36.87	3,943	-0.01(-0.03%)
Jan 18, 2017	37.05	37.05	36.88	36.88	17,435	-0.31(-0.85%)
Jan 17, 2017	37.12	37.30	37.10	37.20	3,662	-0.19(-0.49%)
Jan 13, 2017		37.38	37.38	37.38	0	+0.53(+1.44%)
Jan 12, 2017	37.01	37.01	36.85	36.85	7,520	+0.42(+1.15%)
Jan 11, 2017	36.40	36.43	36.28	36.43	126,160	-0.37(-1.01%)
Jan 10, 2017	37.00	37.00	36.80	36.80	5,603	-0.18(-0.47%)
Jan 09, 2017	37.04	37.10	36.85	36.98	8,143	-0.06(-0.18%)
Jan 06, 2017	37.00	37.04	36.95	37.04	7,280	+0.24(+0.65%)
Jan 05, 2017	36.59	36.81	36.59	36.80	6,175	+0.75(+2.08%)
Jan 04, 2017	35.82	36.05	35.82	36.05	4,330	+0.55(+1.55%)

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.