Indicators

Trend Micro ADR (OP: TMICY )

50.16 UNCHANGED

Streaming Delayed Price Updated: 3:45 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	33.09	33.09	32.95	33.07	3,350	+0.16(+0.49%)
Jun 27, 2014	32.88	33.02	32.88	32.91	2,508	-0.47(-1.41%)
Jun 26, 2014	33.50	33.50	33.38	33.38	3,111	+0.09(+0.27%)
Jun 25, 2014	33.15	33.38	33.15	33.29	3,574	-0.01(-0.03%)
Jun 24, 2014	33.48	33.63	33.30	33.30	18,872	-0.14(-0.42%)
Jun 23, 2014	33.42	33.54	33.36	33.44	79,121	-0.12(-0.37%)
Jun 20, 2014	33.54	33.60	33.54	33.56	18,981	-0.53(-1.54%)
Jun 19, 2014	33.72	34.10	33.72	34.09	673	+0.74(+2.22%)
Jun 18, 2014	33.11	33.35	33.11	33.35	5,172	+0.42(+1.28%)
Jun 17, 2014	32.93	33.17	32.93	32.93	2,002	+0.06(+0.18%)
Jun 16, 2014	32.87	32.87	32.87	32.87	363	+0.17(+0.52%)
Jun 13, 2014	32.65	32.93	32.65	32.70	844	+0.70(+2.19%)
Jun 12, 2014	32.09	32.15	32.00	32.00	1,190	-0.30(-0.93%)
Jun 11, 2014	32.25	32.30	32.25	32.30	2,210	-0.09(-0.28%)
Jun 10, 2014	32.39	32.39	32.39	32.39	419	-0.46(-1.40%)
Jun 06, 2014	32.69	32.96	32.69	32.85	4,498	+0.85(+2.66%)
Jun 05, 2014	31.70	32.00	31.70	32.00	3,013	+0.10(+0.31%)
Jun 04, 2014	31.64	31.90	31.64	31.90	2,659	+0.03(+0.09%)
Jun 03, 2014	31.82	31.87	31.82	31.87	1,265	-0.38(-1.18%)

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.