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 (%)
Apr 29, 2022	56.67	56.67	55.78	55.78	7,861	+0.41(+0.74%)
Apr 28, 2022	54.92	55.99	54.92	55.37	5,375	-1.22(-2.16%)
Apr 27, 2022	56.49	56.75	56.12	56.59	6,519	+1.36(+2.47%)
Apr 26, 2022	54.97	55.42	54.84	55.23	11,771	+1.09(+2.01%)
Apr 25, 2022	54.16	54.99	53.28	54.14	5,339	-0.51(-0.93%)
Apr 22, 2022	53.31	54.65	53.31	54.65	3,730	+0.32(+0.59%)
Apr 21, 2022	54.99	54.99	54.33	54.33	11,553	-0.88(-1.59%)
Apr 20, 2022	56.62	56.62	55.16	55.21	6,708	-0.02(-0.04%)
Apr 19, 2022	55.23	55.23	55.00	55.23	12,054	+0.57(+1.04%)
Apr 18, 2022	54.57	55.39	54.57	54.66	5,508	-2.10(-3.70%)
Apr 14, 2022	56.50	57.05	56.50	56.76	8,879	+0.00(+0.00%)
Apr 13, 2022	57.05	57.81	56.76	56.76	16,101	-0.41(-0.72%)
Apr 12, 2022	57.79	57.79	56.62	57.17	17,861	-0.68(-1.18%)
Apr 11, 2022	56.16	57.85	56.16	57.85	5,787	+0.32(+0.56%)
Apr 08, 2022	56.24	58.03	56.24	57.53	13,953	-0.46(-0.79%)
Apr 07, 2022	57.39	57.99	57.09	57.99	4,626	+0.87(+1.52%)
Apr 06, 2022	56.99	57.32	56.47	57.12	14,043	-1.00(-1.72%)
Apr 05, 2022	58.07	58.50	57.73	58.12	7,530	-0.43(-0.73%)
Apr 04, 2022	58.55	58.55	58.10	58.55	2,906	-0.30(-0.51%)

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.