Indicators

Trend Micro ADR (OP: TMICY )

47.72 UNCHANGED

Streaming Delayed Price Updated: 3:51 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	32.55	32.95	32.55	32.85	2,377	+1.25(+3.96%)
May 28, 2009	31.30	32.05	31.30	31.60	5,174	-0.80(-2.47%)
May 27, 2009	32.09	32.50	31.99	32.40	2,036	+0.18(+0.56%)
May 26, 2009	32.00	32.50	32.00	32.22	7,479	-0.03(-0.09%)
May 22, 2009	31.80	32.30	31.80	32.25	3,082	+1.25(+4.03%)
May 21, 2009	31.05	31.30	30.80	31.00	2,521	-0.80(-2.52%)
May 20, 2009	31.95	32.20	31.61	31.80	2,809	+0.44(+1.40%)
May 19, 2009	31.70	31.70	31.20	31.36	35,583	+0.61(+1.98%)
May 18, 2009	29.45	30.75	29.45	30.75	14,569	+0.40(+1.32%)
May 15, 2009	30.40	30.45	30.15	30.35	891	-0.15(-0.49%)
May 14, 2009	30.50	30.55	30.50	30.50	698	-0.09(-0.29%)
May 13, 2009	30.45	30.73	29.90	30.59	2,786	+1.09(+3.69%)
May 12, 2009	28.80	29.85	28.80	29.50	24,346	+0.40(+1.37%)
May 11, 2009	29.15	29.35	29.05	29.10	9,577	-1.30(-4.28%)
May 08, 2009	30.16	30.40	29.85	30.40	3,316	+0.20(+0.66%)
May 07, 2009	30.75	30.75	30.15	30.20	1,262	-1.70(-5.33%)
May 06, 2009	31.35	31.90	31.20	31.90	3,019	+1.10(+3.57%)
May 05, 2009	31.00	31.36	30.75	30.80	1,181	-0.20(-0.65%)
May 04, 2009	31.15	31.15	31.00	31.00	790	+0.55(+1.81%)

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.