Indicators

Trend Micro ADR (OP: TMICY )

47.75 -2.41 (-4.80%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	54.69	54.73	54.27	54.44	3,694	-1.29(-2.32%)
Nov 27, 2020	55.73	55.73	55.73	55.73	600	+1.75(+3.24%)
Nov 25, 2020	53.72	55.00	53.72	53.98	2,600	-0.20(-0.37%)
Nov 24, 2020	54.18	54.18	53.74	54.18	2,847	+1.06(+2.00%)
Nov 23, 2020	53.09	53.12	52.92	53.12	3,486	+0.37(+0.70%)
Nov 20, 2020	52.22	52.90	52.22	52.75	900	+1.31(+2.55%)
Nov 19, 2020	51.13	51.44	51.13	51.44	2,078	-0.07(-0.13%)
Nov 18, 2020	51.79	51.87	51.40	51.51	82,315	+0.45(+0.87%)
Nov 17, 2020	52.30	52.30	50.91	51.06	22,930	-2.92(-5.41%)
Nov 16, 2020	53.96	55.00	53.80	53.98	1,947	-1.94(-3.47%)
Nov 13, 2020	56.36	56.36	55.47	55.92	3,100	-2.77(-4.72%)
Nov 12, 2020	59.26	59.26	58.32	58.69	4,660	+0.53(+0.91%)
Nov 11, 2020	58.46	58.46	58.16	58.16	849	-0.76(-1.29%)
Nov 10, 2020	58.90	58.92	58.84	58.92	1,870	-0.98(-1.64%)
Nov 09, 2020	59.00	60.29	58.95	59.90	25,534	+0.35(+0.59%)
Nov 06, 2020	59.34	59.60	59.34	59.55	1,600	+1.10(+1.88%)
Nov 05, 2020	58.29	58.45	58.05	58.45	14,245	+1.47(+2.58%)
Nov 04, 2020	56.87	56.98	56.87	56.98	1,108	+1.35(+2.43%)
Nov 03, 2020	55.58	57.38	55.58	55.63	1,381	-0.10(-0.17%)

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.