Skip to main content

Trend Micro ADR (OP: TMICY )

50.75 -0.14 (-0.28%)
Streaming Delayed Price Updated: 11:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jan 03, 2017 35.52 35.52 35.50 35.50 1,138 +0.07(+0.20%)
Dec 30, 2016 35.43 35.43 35.43 0 +0.19(+0.54%)
Dec 29, 2016 35.15 35.24 35.15 35.24 3,589 -0.32(-0.90%)
Dec 28, 2016 35.68 35.69 35.54 35.56 4,625 -1.01(-2.76%)
Dec 27, 2016 36.35 36.57 36.35 36.57 1,329 +0.16(+0.43%)
Dec 23, 2016 36.41 36.41 36.41 0 +0.05(+0.14%)
Dec 22, 2016 36.48 36.48 36.20 36.37 15,173 -0.23(-0.64%)
Dec 21, 2016 36.59 36.65 36.59 36.60 9,268 -0.33(-0.89%)
Dec 20, 2016 36.84 36.97 36.83 36.93 12,449 -0.05(-0.14%)
Dec 19, 2016 36.80 36.98 36.80 36.98 3,731 +0.97(+2.69%)
Dec 16, 2016 36.02 36.02 35.74 36.01 3,756 -0.01(-0.03%)
Dec 15, 2016 35.97 36.04 35.95 36.02 34,774 +0.03(+0.08%)
Dec 14, 2016 36.31 36.36 35.99 35.99 4,430 -0.21(-0.58%)
Dec 13, 2016 36.00 36.20 36.00 36.20 18,038 +0.48(+1.34%)
Dec 12, 2016 35.81 36.02 35.72 35.72 64,136 -0.36(-1.00%)
Dec 09, 2016 35.83 36.08 35.83 36.08 1,989 +0.23(+0.64%)
Dec 08, 2016 35.93 35.94 35.72 35.85 6,484 +0.09(+0.25%)
Dec 07, 2016 35.55 35.83 35.55 35.76 7,273 -0.04(-0.11%)
Dec 06, 2016 35.57 35.88 35.57 35.80 7,278 +0.23(+0.65%)
Dec 05, 2016 35.49 35.57 35.37 35.57 4,068 -0.82(-2.25%)
Dec 02, 2016 36.29 36.39 36.25 36.39 1,970 +0.42(+1.18%)
Dec 01, 2016 36.01 36.12 35.91 35.97 1,927 -0.36(-1.00%)
Nov 30, 2016 36.35 36.53 36.33 36.33 6,804 +0.23(+0.64%)
Nov 29, 2016 36.19 36.19 35.46 36.10 7,619 -0.09(-0.25%)
Nov 28, 2016 36.20 36.26 36.19 36.19 4,523 +0.14(+0.39%)
Nov 25, 2016 36.20 36.20 36.01 36.05 1,799 -0.52(-1.42%)
Nov 23, 2016 36.57 36.57 36.57 0 -0.14(-0.38%)
Nov 22, 2016 36.81 36.92 36.65 36.71 10,908 +0.69(+1.92%)
Nov 21, 2016 36.17 36.17 36.02 36.02 1,207 -0.41(-1.13%)
Nov 18, 2016 36.75 36.75 36.37 36.43 1,502 -0.48(-1.30%)
Nov 17, 2016 36.77 36.91 36.77 36.91 2,902 +0.20(+0.54%)
Nov 16, 2016 36.55 36.71 36.54 36.71 2,849 +0.01(+0.03%)
Nov 15, 2016 36.59 36.89 36.59 36.70 4,718 -0.36(-0.97%)
Nov 14, 2016 37.04 37.06 36.88 37.06 5,589 +0.90(+2.49%)
Nov 11, 2016 36.17 36.27 36.06 36.16 4,143 +1.72(+4.99%)
Nov 10, 2016 33.50 35.11 33.50 34.44 5,500 +1.20(+3.62%)
Nov 09, 2016 32.95 33.39 32.95 33.24 5,964 -0.61(-1.80%)
Nov 08, 2016 33.83 33.95 33.83 33.85 7,137 -0.42(-1.23%)
Nov 07, 2016 34.18 34.32 34.18 34.27 4,186 +0.72(+2.15%)
Nov 04, 2016 33.35 33.94 33.35 33.55 330,166 -1.18(-3.40%)
Nov 03, 2016 34.81 34.85 34.44 34.73 47,929 +0.03(+0.09%)
Nov 02, 2016 34.79 34.86 34.65 34.70 14,047 -0.39(-1.11%)
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.