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 (%)
Oct 31, 2019 50.52 50.54 50.52 50.54 1,645 -0.49(-0.96%)
Oct 30, 2019 51.03 51.03 51.03 282 +0.00(+0.00%)
Oct 29, 2019 51.03 51.03 51.03 252 +0.00(+0.00%)
Oct 28, 2019 51.03 51.03 51.03 482 +0.00(+0.00%)
Oct 25, 2019 51.03 51.03 51.03 305 +0.00(+0.00%)
Oct 24, 2019 51.03 51.03 50.29 51.03 1,273 +1.97(+4.02%)
Oct 23, 2019 49.06 49.06 49.06 49.06 1,191 -0.44(-0.89%)
Oct 22, 2019 49.94 49.94 49.50 49.50 10,706 +0.17(+0.34%)
Oct 21, 2019 49.73 49.73 49.33 49.33 1,891 +0.05(+0.09%)
Oct 18, 2019 49.28 49.28 49.28 165 +0.00(+0.00%)
Oct 17, 2019 49.04 49.28 49.00 49.28 5,363 +0.46(+0.95%)
Oct 16, 2019 48.82 48.82 48.82 48.82 907 +0.01(+0.02%)
Oct 15, 2019 49.39 49.39 48.81 48.81 1,628 +0.14(+0.29%)
Oct 14, 2019 48.65 48.67 48.64 48.67 1,182 -0.24(-0.49%)
Oct 11, 2019 48.89 49.00 48.89 48.91 800 +0.31(+0.64%)
Oct 10, 2019 48.89 48.89 48.56 48.60 2,340 -0.09(-0.18%)
Oct 09, 2019 48.69 48.69 48.69 422 +0.00(+0.00%)
Oct 08, 2019 49.00 49.00 48.69 48.69 2,689 -0.11(-0.23%)
Oct 07, 2019 49.00 49.00 48.80 48.80 532 +0.26(+0.54%)
Oct 04, 2019 47.81 48.54 47.81 48.54 1,600 +0.45(+0.94%)
Oct 03, 2019 48.12 48.13 47.94 48.09 2,669 -0.13(-0.27%)
Oct 02, 2019 48.23 48.23 48.11 48.22 2,204 +0.14(+0.30%)
Oct 01, 2019 48.24 48.24 48.08 48.08 2,060 +0.23(+0.47%)
Sep 30, 2019 47.66 47.85 47.53 47.85 1,051 +0.13(+0.27%)
Sep 27, 2019 47.72 47.72 47.72 47.72 400 -0.52(-1.08%)
Sep 26, 2019 48.24 48.24 48.24 536 +0.00(+0.00%)
Sep 25, 2019 48.24 48.24 48.24 48.24 473 -0.03(-0.06%)
Sep 24, 2019 48.54 48.54 48.27 48.27 1,360 -0.47(-0.96%)
Sep 23, 2019 47.85 48.74 47.85 48.74 1,624 +0.13(+0.27%)
Sep 20, 2019 48.61 48.61 48.61 48.61 600 -0.27(-0.55%)
Sep 19, 2019 48.88 48.88 48.88 48.88 906 +1.00(+2.09%)
Sep 18, 2019 47.88 47.88 47.88 47.88 565 +0.72(+1.53%)
Sep 17, 2019 47.24 47.24 47.16 47.16 1,861 +0.42(+0.90%)
Sep 16, 2019 46.76 46.76 46.57 46.74 1,129 -0.22(-0.47%)
Sep 13, 2019 46.96 46.96 46.96 46.96 600 +0.45(+0.97%)
Sep 12, 2019 46.92 47.05 46.51 46.51 1,259 -0.32(-0.68%)
Sep 11, 2019 47.44 47.44 46.83 46.83 1,299 -0.49(-1.04%)
Sep 10, 2019 47.18 47.32 47.18 47.32 6,157 -0.93(-1.93%)
Sep 09, 2019 48.29 48.30 48.25 48.25 1,468 +0.47(+0.99%)
Sep 06, 2019 47.78 47.78 47.78 293 +0.00(+0.00%)
Sep 05, 2019 48.10 48.10 47.78 47.78 1,900 -0.38(-0.78%)
Sep 04, 2019 48.16 48.16 48.09 48.16 6,260 +0.25(+0.52%)
Sep 03, 2019 47.88 47.93 47.88 47.91 721 -0.48(-0.99%)
Aug 30, 2019 48.31 48.38 48.26 48.38 1,200 +0.73(+1.52%)
Aug 29, 2019 47.58 47.66 47.58 47.66 1,678 +0.33(+0.70%)
Aug 28, 2019 47.62 47.62 47.33 47.33 540 -0.23(-0.48%)
Aug 27, 2019 47.65 47.74 47.51 47.56 9,298 +0.26(+0.55%)
Aug 26, 2019 47.30 47.30 47.30 47.30 506 +1.00(+2.16%)
Aug 23, 2019 46.30 46.30 46.30 46.30 600 -0.30(-0.65%)
Aug 22, 2019 46.52 46.60 46.52 46.60 2,080 -1.09(-2.28%)
Aug 21, 2019 48.06 48.06 47.69 47.69 1,097 +0.27(+0.57%)
Aug 20, 2019 47.49 47.59 47.41 47.42 6,619 -0.72(-1.50%)
Aug 19, 2019 48.11 48.14 48.11 48.14 1,525 -0.04(-0.08%)
Aug 16, 2019 48.13 48.18 48.13 48.18 900 +0.41(+0.87%)
Aug 15, 2019 47.64 47.80 47.64 47.77 2,666 +2.05(+4.47%)
Aug 14, 2019 45.44 45.72 45.44 45.72 1,759 +0.36(+0.79%)
Aug 13, 2019 45.36 45.36 45.18 45.36 1,093 -0.47(-1.01%)
Aug 12, 2019 45.99 45.99 45.83 45.83 1,104 -0.20(-0.45%)
Aug 09, 2019 45.62 46.37 45.62 46.03 2,500 +0.92(+2.04%)
Aug 08, 2019 44.70 45.11 43.97 45.11 5,086 +1.79(+4.13%)
Aug 07, 2019 43.00 43.35 42.92 43.32 2,251 +0.84(+1.98%)
Aug 06, 2019 42.18 42.95 41.93 42.48 27,916 -0.37(-0.85%)
Aug 05, 2019 42.92 43.24 42.84 42.84 3,128 -0.36(-0.82%)
Aug 02, 2019 42.28 43.23 42.28 43.20 4,900 +0.06(+0.14%)
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.