Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trend Micro ADR (OP: TMICY )

51.07 +1.08 (+2.16%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 50.95 51.16 50.82 50.83 4,330 -0.15(-0.29%)
Nov 29, 2023 51.00 51.51 50.98 50.98 2,626 +0.98(+1.96%)
Nov 28, 2023 48.05 50.05 48.05 50.00 4,850 +0.60(+1.21%)
Nov 27, 2023 49.35 49.99 49.35 49.40 2,836 +0.72(+1.47%)
Nov 24, 2023 49.32 49.32 48.68 48.68 480 +0.32(+0.67%)
Nov 22, 2023 48.64 48.64 48.21 48.36 2,736 -0.46(-0.94%)
Nov 21, 2023 49.10 49.22 48.78 48.82 5,982 -0.27(-0.55%)
Nov 20, 2023 49.15 50.41 48.85 49.09 3,823 -0.05(-0.11%)
Nov 17, 2023 49.93 49.93 49.15 49.15 1,959 +0.39(+0.79%)
Nov 16, 2023 49.30 50.03 48.76 48.76 4,635 -0.99(-1.99%)
Nov 15, 2023 49.81 49.81 48.64 49.75 19,341 +1.14(+2.35%)
Nov 14, 2023 48.18 48.61 48.01 48.61 5,924 +1.51(+3.21%)
Nov 13, 2023 46.86 47.16 46.85 47.10 16,546 +1.20(+2.61%)
Nov 10, 2023 45.70 46.20 45.58 45.90 7,681 -0.14(-0.30%)
Nov 09, 2023 46.79 47.47 46.00 46.04 29,188 +6.79(+17.30%)
Nov 08, 2023 39.48 39.50 39.24 39.25 8,590 +0.30(+0.76%)
Nov 07, 2023 39.95 39.95 38.82 38.95 7,735 -0.16(-0.41%)
Nov 06, 2023 40.17 40.17 38.94 39.12 12,523 -0.37(-0.94%)
Nov 03, 2023 39.35 39.92 39.35 39.49 9,368 +0.02(+0.05%)
Nov 02, 2023 39.65 39.71 38.59 39.47 16,815 +0.92(+2.38%)
Nov 01, 2023 37.93 38.55 37.93 38.55 85,257 +0.59(+1.55%)
Oct 31, 2023 37.80 37.96 37.67 37.96 172,351 +0.85(+2.29%)
Oct 30, 2023 37.01 37.20 36.85 37.11 22,819 +0.33(+0.90%)
Oct 27, 2023 37.03 37.03 36.67 36.78 20,599 -0.05(-0.14%)
Oct 26, 2023 36.95 36.98 36.70 36.83 22,393 -0.08(-0.22%)
Oct 25, 2023 36.96 37.11 36.68 36.91 18,478 -0.52(-1.39%)
Oct 24, 2023 37.23 37.55 37.13 37.43 98,840 -0.05(-0.13%)
Oct 23, 2023 37.26 37.62 37.26 37.48 16,923 +0.43(+1.16%)
Oct 20, 2023 37.42 37.42 37.05 37.05 19,858 -0.26(-0.70%)
Oct 19, 2023 37.58 37.76 37.23 37.31 27,172 -0.10(-0.27%)
Oct 18, 2023 37.58 37.63 37.29 37.41 14,239 -0.20(-0.53%)
Oct 17, 2023 38.35 38.35 37.59 37.61 41,161 +0.09(+0.24%)
Oct 16, 2023 37.34 37.54 37.32 37.52 22,454 -0.04(-0.11%)
Oct 13, 2023 37.91 37.91 37.39 37.56 8,093 -1.11(-2.87%)
Oct 12, 2023 38.97 39.67 38.48 38.67 20,287 +0.61(+1.60%)
Oct 11, 2023 37.12 38.08 37.12 38.06 8,858 -0.75(-1.93%)
Oct 10, 2023 39.73 39.73 38.81 38.81 27,787 +0.65(+1.70%)
Oct 09, 2023 39.19 39.19 37.85 38.16 19,761 -0.23(-0.60%)
Oct 06, 2023 38.28 38.39 37.72 38.39 20,343 +0.55(+1.45%)
Oct 05, 2023 37.81 37.97 37.62 37.84 17,477 +0.99(+2.69%)
Oct 04, 2023 36.93 36.93 36.63 36.85 14,946 -0.08(-0.22%)
Oct 03, 2023 36.89 37.10 36.76 36.93 18,246 -0.80(-2.12%)
Oct 02, 2023 37.89 37.93 37.73 37.73 22,839 -0.11(-0.29%)
Sep 29, 2023 38.16 38.16 37.73 37.84 11,897 -0.25(-0.66%)
Sep 28, 2023 37.96 38.13 37.73 38.09 32,719 -0.13(-0.34%)
Sep 27, 2023 38.60 38.75 38.11 38.22 23,309 +0.01(+0.03%)
Sep 26, 2023 38.55 38.75 38.21 38.21 22,361 -0.40(-1.04%)
Sep 25, 2023 38.56 38.69 38.61 38.61 25,678 +0.08(+0.21%)
Sep 22, 2023 38.45 38.75 38.45 38.53 17,357 -0.16(-0.43%)
Sep 21, 2023 38.76 38.88 38.64 38.70 10,008 -1.20(-3.02%)
Sep 20, 2023 39.62 40.10 39.42 39.90 15,945 -0.05(-0.13%)
Sep 19, 2023 40.00 40.00 39.80 39.95 37,967 -0.83(-2.04%)
Sep 18, 2023 40.79 40.79 40.06 40.78 13,746 +0.11(+0.27%)
Sep 15, 2023 40.70 40.92 40.42 40.67 12,560 -0.87(-2.09%)
Sep 14, 2023 40.91 41.54 40.50 41.54 31,809 +0.39(+0.95%)
Sep 13, 2023 41.13 41.32 41.13 41.15 8,829 -0.50(-1.20%)
Sep 12, 2023 42.04 42.04 41.50 41.65 27,223 +0.20(+0.48%)
Sep 11, 2023 41.54 41.59 40.44 41.45 26,986 +0.00(+0.00%)
Sep 08, 2023 40.47 41.54 40.47 41.45 18,553 -0.29(-0.69%)
Sep 07, 2023 41.30 41.78 40.87 41.74 26,141 -0.11(-0.27%)
Sep 06, 2023 41.61 42.01 41.50 41.85 20,881 +0.14(+0.35%)
Sep 05, 2023 42.21 42.73 41.69 41.71 17,739 -1.28(-2.98%)
Sep 01, 2023 43.21 43.78 42.19 42.99 21,547 +0.58(+1.37%)
Aug 31, 2023 41.06 42.41 41.06 42.41 18,841 +0.12(+0.28%)
Aug 30, 2023 42.05 42.29 41.36 42.29 7,547 +0.59(+1.41%)
Aug 29, 2023 42.83 42.83 40.29 41.70 11,668 -0.20(-0.48%)
Aug 28, 2023 42.69 43.06 41.89 41.90 24,071 -0.08(-0.18%)
Aug 25, 2023 41.33 42.71 40.03 41.98 8,152 +0.56(+1.34%)
Aug 24, 2023 43.14 43.14 41.24 41.42 21,045 -0.91(-2.15%)
Aug 23, 2023 41.11 43.14 41.11 42.33 20,015 +0.98(+2.37%)
Aug 22, 2023 41.32 41.79 41.32 41.35 57,314 +0.49(+1.20%)
Aug 21, 2023 40.70 40.99 40.59 40.86 31,317 +0.47(+1.16%)
Aug 18, 2023 40.25 40.51 40.24 40.39 24,396 -0.04(-0.10%)
Aug 17, 2023 40.88 40.88 40.34 40.43 57,743 -1.38(-3.30%)
Aug 16, 2023 42.54 42.54 41.74 41.81 34,457 -0.75(-1.76%)
Aug 15, 2023 42.85 42.89 42.54 42.56 30,576 -1.19(-2.72%)
Aug 14, 2023 43.84 43.96 43.69 43.75 27,170 +0.77(+1.79%)
Aug 11, 2023 43.07 43.19 42.98 42.98 9,331 -0.25(-0.58%)
Aug 10, 2023 43.56 43.56 43.04 43.23 13,781 +0.53(+1.24%)
Aug 09, 2023 43.98 43.99 42.65 42.70 15,306 -2.58(-5.70%)
Aug 08, 2023 46.20 46.55 45.28 45.28 31,999 -0.41(-0.90%)
Aug 07, 2023 45.66 45.82 45.62 45.69 32,844 +0.71(+1.58%)
Aug 04, 2023 45.25 45.38 44.98 44.98 9,307 +0.25(+0.57%)
Aug 03, 2023 44.54 44.80 44.35 44.73 16,581 -0.99(-2.18%)
Aug 02, 2023 45.77 45.94 45.72 45.72 10,745 -0.82(-1.76%)
Aug 01, 2023 46.57 46.74 46.54 46.54 8,357 -0.67(-1.42%)
Jul 31, 2023 47.21 47.40 47.21 47.21 6,240 +0.20(+0.43%)
Jul 28, 2023 47.43 47.44 46.82 47.01 12,942 +0.14(+0.30%)
Jul 27, 2023 46.96 47.11 46.79 46.87 10,520 +0.41(+0.88%)
Jul 26, 2023 45.58 46.99 45.58 46.46 9,369 +0.42(+0.91%)
Jul 25, 2023 46.07 46.07 45.89 46.04 11,697 -0.22(-0.48%)
Jul 24, 2023 46.24 46.40 46.11 46.26 7,225 +0.16(+0.35%)
Jul 21, 2023 46.19 46.23 46.10 46.10 5,357 +0.10(+0.22%)
Jul 20, 2023 45.44 46.15 45.44 46.00 4,501 -1.12(-2.38%)
Jul 19, 2023 47.11 47.16 47.05 47.12 2,455 -0.28(-0.59%)
Jul 18, 2023 47.20 47.66 47.20 47.40 10,033 -0.50(-1.04%)
Jul 17, 2023 47.38 49.45 47.38 47.90 4,832 -0.13(-0.27%)
Jul 14, 2023 47.89 48.03 47.89 48.03 2,856 -0.71(-1.46%)
Jul 13, 2023 48.59 48.74 48.46 48.74 13,613 +0.51(+1.06%)
Jul 12, 2023 48.08 48.30 48.08 48.23 2,718 -0.28(-0.58%)
Jul 11, 2023 48.28 48.54 48.28 48.51 6,465 +0.39(+0.81%)
Jul 10, 2023 47.96 48.17 47.76 48.12 5,776 +0.25(+0.51%)
Jul 07, 2023 47.86 48.15 47.48 47.87 8,620 +0.65(+1.39%)
Jul 06, 2023 47.18 47.53 47.10 47.22 7,997 -1.21(-2.50%)
Jul 05, 2023 48.46 48.67 48.32 48.43 5,713 -0.82(-1.66%)
Jul 03, 2023 49.35 49.74 49.25 49.25 4,500 +0.65(+1.34%)
Jun 30, 2023 48.60 48.60 48.26 48.60 2,763 +0.04(+0.08%)
Jun 29, 2023 48.56 48.56 48.32 48.56 1,715 -0.98(-1.98%)
Jun 28, 2023 48.48 49.54 48.48 49.54 7,757 +1.86(+3.90%)
Jun 27, 2023 47.54 47.79 47.50 47.68 19,212 +0.09(+0.18%)
Jun 26, 2023 47.66 47.71 47.55 47.59 4,175 +0.25(+0.54%)
Jun 23, 2023 47.27 47.45 47.21 47.34 4,855 -2.89(-5.75%)
Jun 22, 2023 50.39 50.60 50.23 50.23 3,474 -0.87(-1.70%)
Jun 21, 2023 50.92 51.21 50.78 51.10 4,774 -0.34(-0.66%)
Jun 20, 2023 51.35 51.47 51.35 51.44 3,030 -1.89(-3.54%)
Jun 16, 2023 53.57 53.57 53.15 53.33 3,096 +0.63(+1.20%)
Jun 15, 2023 52.15 52.70 52.15 52.70 3,333 +3.43(+6.96%)
May 08, 2023 49.80 49.80 48.69 49.27 1,576 -0.16(-0.32%)
May 05, 2023 49.21 49.43 49.20 49.43 2,052 +0.34(+0.69%)
May 04, 2023 48.95 49.09 48.76 49.09 6,963 +0.22(+0.45%)
May 03, 2023 48.72 48.90 48.71 48.87 2,454 +0.40(+0.83%)
May 02, 2023 48.15 48.47 48.15 48.47 4,943 +0.31(+0.64%)
May 01, 2023 48.27 49.28 48.16 48.16 4,378 -0.76(-1.55%)
Apr 28, 2023 48.58 48.92 48.58 48.92 4,263 -0.44(-0.89%)
Apr 27, 2023 49.09 49.37 49.09 49.36 4,112 +0.56(+1.14%)
Apr 26, 2023 48.93 49.00 48.80 48.80 2,800 -0.73(-1.47%)
Apr 25, 2023 49.59 50.15 49.53 49.53 8,327 -1.03(-2.04%)
Apr 24, 2023 50.29 50.56 50.29 50.56 4,381 +0.43(+0.86%)
Apr 21, 2023 50.06 50.26 50.04 50.13 3,948 +0.46(+0.93%)
Apr 20, 2023 49.87 49.90 49.67 49.67 2,275 +0.00(+0.00%)
Apr 19, 2023 49.71 49.83 49.67 49.67 3,371 -0.18(-0.36%)
Apr 18, 2023 49.71 49.98 49.71 49.85 3,441 +1.26(+2.59%)
Apr 17, 2023 48.67 48.67 48.59 48.59 3,106 -0.91(-1.85%)
Apr 14, 2023 49.54 49.57 49.51 49.51 2,215 -0.24(-0.49%)
Apr 13, 2023 49.62 49.88 49.62 49.75 2,873 +0.60(+1.22%)
Apr 12, 2023 48.99 49.15 48.95 49.15 2,973 +0.47(+0.97%)
Apr 11, 2023 48.93 48.93 48.67 48.68 5,663 -0.09(-0.18%)
Apr 10, 2023 49.31 49.31 48.57 48.77 3,552 -1.12(-2.24%)
Apr 06, 2023 49.78 49.95 49.63 49.89 1,607 -0.02(-0.04%)
Apr 05, 2023 49.84 50.06 49.77 49.91 9,270 +0.02(+0.05%)
Apr 04, 2023 49.90 50.02 49.69 49.88 13,084 +0.40(+0.81%)
Apr 03, 2023 49.56 49.64 49.42 49.48 3,783 +0.53(+1.08%)
Mar 31, 2023 48.92 48.95 48.88 48.95 6,900 -0.65(-1.31%)
Mar 30, 2023 49.62 49.84 49.60 49.60 4,088 -0.40(-0.80%)
Mar 29, 2023 50.00 50.06 49.65 50.00 15,380 +0.51(+1.03%)
Mar 28, 2023 49.44 49.89 49.43 49.49 13,214 +0.04(+0.08%)
Mar 27, 2023 49.24 49.75 49.24 49.45 12,634 +0.73(+1.50%)
Mar 24, 2023 48.77 48.77 48.45 48.72 7,338 +0.36(+0.74%)
Mar 23, 2023 48.66 48.66 48.36 48.36 4,482 +0.04(+0.08%)
Mar 22, 2023 48.34 48.70 48.32 48.32 6,311 +0.12(+0.24%)
Mar 21, 2023 48.15 48.34 48.10 48.20 4,917 -0.23(-0.49%)
Mar 20, 2023 48.14 48.66 48.14 48.44 8,426 +0.39(+0.81%)
Mar 17, 2023 48.27 48.27 47.70 48.05 4,425 +0.38(+0.79%)
Mar 16, 2023 47.67 47.75 47.55 47.67 6,148 +0.41(+0.88%)
Mar 15, 2023 47.29 47.29 47.11 47.26 10,649 -0.79(-1.64%)
Mar 14, 2023 47.93 48.54 47.91 48.05 9,991 -0.25(-0.52%)
Mar 13, 2023 48.44 48.70 48.16 48.30 5,567 +0.54(+1.13%)
Mar 10, 2023 48.70 48.70 47.73 47.76 4,394 +0.22(+0.46%)
Mar 09, 2023 47.77 47.94 47.36 47.54 10,784 +0.22(+0.46%)
Mar 08, 2023 47.32 47.92 47.32 47.32 5,993 +0.15(+0.32%)
Mar 07, 2023 47.82 47.82 47.13 47.17 20,131 -0.29(-0.61%)
Mar 06, 2023 47.40 47.75 47.12 47.46 7,626 -0.67(-1.39%)
Mar 03, 2023 47.50 48.13 47.50 48.13 7,200 +1.25(+2.67%)
Mar 02, 2023 46.66 46.88 46.24 46.88 20,196 +0.29(+0.62%)
Mar 01, 2023 47.02 47.08 46.48 46.59 11,896 -0.79(-1.67%)
Feb 28, 2023 47.07 47.38 46.97 47.38 24,026 +1.29(+2.80%)
Feb 27, 2023 46.10 46.13 45.96 46.09 14,899 -1.02(-2.17%)
Feb 24, 2023 47.11 47.28 46.98 47.11 7,956 -1.48(-3.05%)
Feb 23, 2023 48.89 48.89 47.91 48.59 8,378 +0.40(+0.84%)
Feb 22, 2023 47.90 48.84 47.90 48.19 6,072 -0.48(-0.99%)
Feb 21, 2023 48.19 49.26 48.19 48.67 5,011 +1.50(+3.17%)
Feb 17, 2023 47.71 47.71 46.68 47.17 2,950 -1.10(-2.27%)
Feb 16, 2023 48.24 48.27 47.76 48.27 2,646 +1.20(+2.54%)
Feb 15, 2023 47.61 47.61 46.70 47.08 6,124 -0.62(-1.31%)
Feb 14, 2023 47.50 48.25 47.43 47.70 7,920 -0.58(-1.20%)
Feb 13, 2023 47.90 48.28 47.52 48.28 4,493 -0.44(-0.89%)
Feb 10, 2023 48.68 49.05 48.68 48.72 1,625 -0.30(-0.62%)
Feb 09, 2023 49.89 49.89 48.96 49.02 3,974 +1.02(+2.13%)
Feb 08, 2023 48.27 48.72 47.96 48.00 2,880 +0.15(+0.31%)
Feb 07, 2023 47.76 48.00 47.50 47.85 6,481 +0.05(+0.09%)
Feb 06, 2023 47.88 47.88 47.67 47.80 3,737 -0.66(-1.36%)
Feb 03, 2023 48.16 48.47 47.53 48.47 2,920 -0.38(-0.78%)
Feb 02, 2023 49.58 49.58 48.51 48.84 2,252 +0.53(+1.11%)
Feb 01, 2023 47.67 48.82 47.67 48.31 2,592 -0.30(-0.62%)
Jan 31, 2023 48.60 49.13 48.60 48.61 4,071 -0.08(-0.16%)
Jan 30, 2023 49.07 49.24 48.66 48.69 6,530 -0.14(-0.29%)
Jan 27, 2023 48.75 48.93 48.22 48.83 3,960 +0.41(+0.84%)
Jan 26, 2023 48.19 48.48 48.18 48.42 3,002 -0.35(-0.71%)
Jan 25, 2023 48.38 48.77 47.94 48.77 5,855 +0.80(+1.67%)
Jan 24, 2023 47.49 48.39 47.49 47.97 7,876 +0.68(+1.44%)
Jan 23, 2023 47.15 48.11 47.15 47.29 3,319 -0.08(-0.17%)
Jan 20, 2023 48.00 48.00 46.93 47.37 6,446 +0.15(+0.32%)
Jan 19, 2023 47.17 47.91 47.17 47.22 8,485 -0.13(-0.27%)
Jan 18, 2023 47.52 48.08 47.35 47.35 6,933 +0.46(+0.97%)
Jan 17, 2023 46.50 46.89 46.50 46.89 8,751 +0.50(+1.08%)
Jan 13, 2023 46.05 46.40 46.05 46.40 3,076 -0.41(-0.89%)
Jan 12, 2023 46.51 46.81 46.11 46.81 5,875 +0.98(+2.14%)
Jan 11, 2023 45.35 46.22 45.35 45.83 6,951 +0.61(+1.35%)
Jan 10, 2023 44.97 45.56 44.90 45.22 13,472 +0.18(+0.41%)
Jan 09, 2023 44.50 46.20 44.50 45.04 7,756 -0.21(-0.46%)
Jan 06, 2023 44.87 45.77 44.64 45.24 34,818 -0.40(-0.87%)
Jan 05, 2023 45.02 45.64 45.02 45.64 11,617 +0.48(+1.06%)
Jan 04, 2023 45.45 45.76 45.00 45.16 16,245 -0.77(-1.68%)
Jan 03, 2023 45.93 47.02 45.93 45.93 4,471 -0.32(-0.69%)
Dec 30, 2022 46.82 46.82 45.92 46.25 18,295 +0.64(+1.40%)
Dec 29, 2022 45.61 47.10 45.61 45.61 10,868 -1.70(-3.59%)
Dec 28, 2022 46.90 47.50 46.34 47.31 6,033 +0.41(+0.87%)
Dec 27, 2022 46.90 47.99 46.90 46.90 7,134 -0.62(-1.29%)
Dec 23, 2022 47.00 47.77 47.00 47.52 4,690 -0.10(-0.22%)
Dec 22, 2022 46.90 47.62 46.90 47.62 9,343 -0.20(-0.41%)
Dec 21, 2022 46.84 47.81 46.84 47.81 10,507 +1.25(+2.70%)
Dec 20, 2022 46.51 47.01 46.51 46.56 16,939 -0.24(-0.51%)
Dec 19, 2022 46.99 47.00 46.60 46.80 12,552 -1.19(-2.48%)
Dec 16, 2022 48.35 48.35 46.63 47.99 5,514 +1.15(+2.46%)
Dec 15, 2022 47.95 48.41 46.84 46.84 8,793 -2.25(-4.58%)
Dec 14, 2022 49.65 49.88 48.73 49.09 11,137 +0.99(+2.06%)
Dec 13, 2022 48.57 48.76 47.63 48.10 9,647 +0.29(+0.61%)
Dec 12, 2022 47.48 48.14 47.02 47.81 7,258 +0.22(+0.46%)
Dec 09, 2022 47.52 48.04 47.40 47.59 9,834 +0.08(+0.16%)
Dec 08, 2022 47.55 47.68 47.40 47.52 13,784 -0.35(-0.74%)
Dec 07, 2022 47.40 48.35 47.19 47.87 33,068 +0.68(+1.44%)
Dec 06, 2022 47.31 47.86 47.19 47.19 22,714 -0.80(-1.67%)
Dec 05, 2022 47.79 48.80 47.79 47.99 6,836 -1.46(-2.95%)
Dec 02, 2022 47.75 49.47 47.75 49.45 10,191 -0.53(-1.06%)
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.