Indicators

Trend Micro ADR (OP: TMICY )

50.50 +0.09 (+0.18%)

Streaming Delayed Price Updated: 3:51 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	54.74	55.19	54.62	54.79	4,600	-0.22(-0.41%)
May 28, 2020	54.96	55.01	54.96	55.01	766	-0.44(-0.78%)
May 27, 2020	55.04	55.45	54.59	55.45	3,373	+0.27(+0.49%)
May 26, 2020	54.94	55.21	54.94	55.18	858	+1.99(+3.74%)
May 22, 2020	53.19	53.19	53.19	53.19	400	-0.55(-1.03%)
May 21, 2020	53.85	54.09	53.74	53.74	7,886	+0.00(+0.00%)
May 20, 2020	54.05	54.05	53.41	53.74	10,442	+1.18(+2.25%)
May 19, 2020	52.51	52.88	52.51	52.56	8,564	-2.07(-3.79%)
May 18, 2020	53.26	54.70	53.26	54.63	5,916	+2.62(+5.04%)
May 15, 2020	52.20	52.20	52.01	52.01	700	+1.21(+2.38%)
May 14, 2020	50.98	51.22	50.80	50.80	6,393	-1.35(-2.59%)
May 13, 2020	52.43	52.50	51.99	52.15	14,533	+0.48(+0.93%)
May 12, 2020	51.71	51.93	51.50	51.67	6,825	+1.30(+2.58%)
May 11, 2020	50.20	50.37	50.20	50.37	746	-0.51(-1.00%)
May 08, 2020	50.73	50.88	50.61	50.88	1,000	+0.53(+1.04%)
May 07, 2020	50.24	50.38	50.14	50.35	1,986	+1.53(+3.14%)
May 06, 2020	49.08	49.08	48.82	48.82	1,215	-0.31(-0.63%)
May 05, 2020	49.32	49.35	48.90	49.13	2,533	+0.60(+1.24%)
May 04, 2020	47.84	48.69	47.84	48.53	3,223	-0.37(-0.75%)

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.