Trend Micro ADR (OP: TMICY )

58.55 USD -0.14 (-0.25%)
Official Closing Price Updated: 3:54 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 58.51 58.56 58.50 58.54 2,800 -0.15(-0.25%)
Oct 22, 2020 58.70 58.83 58.55 58.69 1,764 -0.27(-0.46%)
Oct 21, 2020 58.96 58.96 58.96 58.96 521 -0.05(-0.09%)
Oct 20, 2020 59.26 59.26 58.77 59.01 1,068 +0.49(+0.85%)
Oct 19, 2020 58.50 59.38 58.34 58.52 2,876 +0.28(+0.49%)
Oct 16, 2020 58.15 58.24 58.15 58.24 300 -1.42(-2.37%)
Oct 15, 2020 59.59 59.65 59.59 59.65 1,028 -0.41(-0.69%)
Oct 14, 2020 59.91 60.06 59.91 60.06 688 +0.56(+0.95%)
Oct 13, 2020 59.62 59.92 59.30 59.50 1,680 -0.62(-1.03%)
Oct 12, 2020 60.35 60.35 60.08 60.12 2,153 +0.13(+0.22%)
Oct 09, 2020 60.03 60.03 59.99 59.99 1,200 -0.22(-0.37%)
Oct 08, 2020 60.67 60.67 60.22 60.22 647 +0.81(+1.37%)
Oct 07, 2020 59.40 59.40 59.40 59.40 886 -0.14(-0.24%)
Oct 06, 2020 60.20 60.40 59.54 59.54 2,179 -0.90(-1.48%)
Oct 05, 2020 59.91 60.44 59.91 60.44 1,640 -0.16(-0.27%)
Oct 02, 2020 60.25 60.64 59.86 60.60 13,100 -0.41(-0.67%)
Oct 01, 2020 60.78 61.01 60.78 61.01 1,819 -0.11(-0.18%)
Sep 30, 2020 60.85 61.12 60.85 61.12 2,382 +0.18(+0.30%)
Sep 29, 2020 60.90 60.98 60.70 60.94 1,834 -1.60(-2.56%)
Sep 28, 2020 61.50 62.54 61.50 62.54 3,853 +1.55(+2.54%)
Sep 25, 2020 60.99 60.99 60.99 60.99 500 -0.14(-0.24%)
Sep 24, 2020 61.26 61.26 61.00 61.13 9,380 -0.05(-0.07%)
Sep 23, 2020 61.64 61.64 61.18 61.18 1,609 -0.29(-0.48%)
Sep 22, 2020 61.47 61.47 61.47 61.47 935 +1.21(+2.02%)
Sep 21, 2020 60.36 61.26 60.26 60.26 2,154 -1.55(-2.51%)
Sep 18, 2020 62.56 62.56 61.81 61.81 1,800 +0.27(+0.44%)
Sep 17, 2020 61.46 61.54 61.46 61.54 902 +1.37(+2.27%)
Sep 16, 2020 60.23 60.38 60.17 60.17 1,039 +0.67(+1.13%)
Sep 15, 2020 59.51 59.51 59.51 59.51 1,007 -0.62(-1.03%)
Sep 14, 2020 59.85 60.12 59.85 60.12 982 -0.73(-1.20%)
Sep 11, 2020 60.92 60.92 60.85 60.85 800 +0.72(+1.20%)
Sep 10, 2020 60.13 60.13 60.13 60.13 1,021 -1.00(-1.64%)
Sep 09, 2020 60.77 61.21 60.77 61.13 49,548 +0.60(+1.00%)
Sep 08, 2020 60.51 60.53 60.51 60.53 609 -1.41(-2.28%)
Sep 04, 2020 61.36 61.94 61.36 61.94 1,800 +0.64(+1.04%)
Sep 03, 2020 61.92 61.97 61.30 61.30 3,601 -1.67(-2.66%)
Sep 02, 2020 62.87 62.97 62.79 62.97 21,988 +0.60(+0.97%)
Sep 01, 2020 62.37 62.37 62.37 62.37 945 +0.72(+1.17%)
Aug 31, 2020 61.65 61.65 61.65 61.65 836 -1.08(-1.72%)
Aug 28, 2020 62.95 62.95 62.73 62.73 800 -0.74(-1.16%)
Aug 27, 2020 63.78 63.78 63.47 63.47 839 -0.56(-0.87%)
Aug 26, 2020 63.89 64.03 63.89 64.03 1,129 -0.22(-0.33%)
Aug 25, 2020 64.18 64.25 64.18 64.25 4,452 +0.95(+1.49%)
Aug 24, 2020 63.53 63.53 63.23 63.30 2,891 +0.74(+1.18%)
Aug 21, 2020 62.56 62.56 62.56 62.56 300 -0.26(-0.41%)
Aug 20, 2020 61.66 62.82 61.66 62.82 1,565 +0.57(+0.92%)
Aug 19, 2020 62.76 62.76 62.25 62.25 5,517 +0.51(+0.83%)
Aug 18, 2020 61.84 61.84 61.72 61.74 1,139 +0.66(+1.08%)
Aug 17, 2020 60.72 61.08 60.72 61.08 660 +0.22(+0.35%)
Aug 14, 2020 60.87 60.87 60.87 60.87 400 +0.02(+0.03%)
Aug 13, 2020 60.79 60.88 60.68 60.85 2,708 -0.15(-0.25%)
Aug 12, 2020 59.06 61.45 59.06 61.00 9,397 +1.05(+1.76%)
Aug 11, 2020 59.95 59.95 59.95 59.95 627 -1.36(-2.22%)
Aug 10, 2020 61.33 61.33 61.20 61.30 1,100 +0.40(+0.67%)
Aug 07, 2020 61.28 61.28 60.90 60.90 1,600 -1.36(-2.18%)
Aug 06, 2020 62.30 62.30 62.26 62.26 2,643 +1.02(+1.67%)
Aug 05, 2020 61.50 61.50 61.08 61.24 3,834 +0.14(+0.22%)
Aug 04, 2020 61.36 61.36 60.95 61.10 870 +0.42(+0.70%)
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.