Skip to main content

Trend Micro ADR (OP: TMICY )

50.65 -0.24 (-0.47%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 28.43 28.45 28.10 28.45 4,577 -0.30(-1.04%)
Oct 28, 2010 28.55 28.75 28.53 28.75 3,769 +0.43(+1.52%)
Oct 27, 2010 28.41 28.41 28.29 28.32 995 -0.43(-1.50%)
Oct 25, 2010 28.90 28.90 28.55 28.75 3,697 -0.05(-0.17%)
Oct 22, 2010 28.60 28.90 28.60 28.80 7,740 -0.03(-0.10%)
Oct 21, 2010 29.13 29.13 28.83 28.83 2,075 +0.00(+0.00%)
Oct 20, 2010 28.57 28.85 28.57 28.83 989 +0.25(+0.87%)
Oct 19, 2010 28.60 28.85 28.58 28.58 2,345 -1.12(-3.77%)
Oct 18, 2010 29.50 29.70 29.50 29.70 222 -0.15(-0.50%)
Oct 15, 2010 30.00 30.00 29.53 29.85 4,846 -0.19(-0.63%)
Oct 14, 2010 30.28 30.28 30.04 30.04 6,329 +0.01(+0.03%)
Oct 13, 2010 30.20 30.20 30.00 30.03 1,735 -0.02(-0.07%)
Oct 12, 2010 30.31 30.40 30.00 30.05 1,693 -0.84(-2.72%)
Oct 11, 2010 30.89 30.89 30.89 30.89 572 +0.14(+0.46%)
Oct 08, 2010 30.70 30.75 30.40 30.75 7,259 -0.45(-1.44%)
Oct 07, 2010 31.03 31.22 31.03 31.20 1,114 +0.19(+0.61%)
Oct 06, 2010 31.01 31.30 31.01 31.01 3,003 -0.03(-0.10%)
Oct 05, 2010 30.70 31.04 30.70 31.04 3,987 +0.84(+2.78%)
Oct 04, 2010 30.05 30.34 29.95 30.20 1,414 +0.35(+1.17%)
Oct 01, 2010 30.10 30.10 29.85 29.85 4,391 -0.07(-0.23%)
Sep 30, 2010 30.16 30.25 29.90 29.92 1,815 -1.13(-3.64%)
Sep 29, 2010 30.75 31.10 30.66 31.05 1,862 +0.49(+1.60%)
Sep 28, 2010 30.95 30.95 30.56 30.56 950 -0.91(-2.89%)
Sep 27, 2010 31.47 31.47 31.47 31.47 130 -0.53(-1.66%)
Sep 24, 2010 31.87 32.00 31.87 32.00 572 +0.00(+0.00%)
Sep 23, 2010 32.00 32.00 31.65 32.00 650 +0.20(+0.63%)
Sep 22, 2010 31.87 31.95 31.80 31.80 1,445 -0.07(-0.22%)
Sep 21, 2010 31.87 32.37 31.87 31.87 3,489 -0.71(-2.18%)
Sep 20, 2010 32.16 32.58 32.16 32.58 982 +0.58(+1.81%)
Sep 17, 2010 32.08 32.08 32.00 32.00 2,406 -0.85(-2.59%)
Sep 15, 2010 32.80 32.85 32.55 32.85 1,853 +0.24(+0.74%)
Sep 14, 2010 32.90 32.90 32.28 32.61 19,502 +0.50(+1.56%)
Sep 13, 2010 32.01 32.11 32.01 32.11 4,416 +0.76(+2.42%)
Sep 10, 2010 31.54 31.54 31.20 31.35 2,664 +0.70(+2.28%)
Sep 09, 2010 30.76 31.15 30.65 30.65 1,025 +2.35(+8.30%)
Sep 08, 2010 28.10 28.30 28.00 28.30 1,596 -0.15(-0.53%)
Sep 07, 2010 29.05 29.05 28.45 28.45 802 -0.94(-3.20%)
Sep 03, 2010 29.40 29.40 29.39 29.39 1,100 +0.60(+2.08%)
Sep 02, 2010 28.36 28.79 28.36 28.79 3,286 +0.79(+2.82%)
Sep 01, 2010 27.86 28.00 27.78 28.00 2,065 +1.12(+4.17%)
Aug 31, 2010 27.01 27.10 26.86 26.88 6,221 -0.47(-1.72%)
Aug 30, 2010 27.55 27.69 27.35 27.35 2,926 +0.85(+3.21%)
Aug 27, 2010 26.26 26.50 26.26 26.50 1,981 +0.09(+0.34%)
Aug 26, 2010 26.15 26.50 26.10 26.41 2,251 +0.02(+0.08%)
Aug 25, 2010 25.95 26.39 25.95 26.39 1,647 -0.21(-0.79%)
Aug 24, 2010 26.50 26.60 26.26 26.60 645 -0.14(-0.52%)
Aug 23, 2010 26.80 26.80 26.74 26.74 552 -0.05(-0.19%)
Aug 20, 2010 26.87 26.87 26.39 26.79 4,962 +0.19(+0.71%)
Aug 19, 2010 25.85 27.15 25.85 26.60 22,754 +0.93(+3.62%)
Aug 18, 2010 25.31 25.71 25.28 25.67 1,990 +0.12(+0.47%)
Aug 17, 2010 25.50 25.75 25.50 25.55 1,761 -0.30(-1.16%)
Aug 16, 2010 25.80 25.85 25.80 25.85 641 -0.15(-0.58%)
Aug 13, 2010 26.20 26.20 26.00 26.00 6,137 -0.35(-1.33%)
Aug 12, 2010 26.05 26.44 26.05 26.35 1,710 -0.53(-1.97%)
Aug 11, 2010 27.71 27.73 26.88 26.88 2,963 -1.52(-5.35%)
Aug 10, 2010 28.30 28.40 28.30 28.40 2,834 +0.05(+0.18%)
Aug 09, 2010 28.09 28.35 28.09 28.35 301 -0.11(-0.39%)
Aug 06, 2010 28.10 28.48 28.10 28.46 2,351 -0.04(-0.14%)
Aug 05, 2010 28.50 28.53 28.40 28.50 1,270 -1.12(-3.78%)
Aug 04, 2010 29.83 29.83 29.62 29.62 860 -0.32(-1.07%)
Aug 03, 2010 29.94 29.94 29.66 29.94 2,474 +0.29(+0.98%)
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.