Indicators

Trend Micro ADR (OP: TMICY )

46.80 -0.59 (-1.23%)

Streaming Delayed Price Updated: 3:09 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	31.50	31.50	31.41	31.41	1,530	+0.29(+0.93%)
Aug 30, 2011	31.04	31.12	30.70	31.12	1,680	+0.62(+2.03%)
Aug 26, 2011		30.50	30.50	30.50	0	-0.05(-0.16%)
Aug 25, 2011	30.53	30.57	30.53	30.55	1,172	-0.04(-0.13%)
Aug 24, 2011	30.78	31.05	30.59	30.59	1,334	+0.18(+0.59%)
Aug 22, 2011		30.41	30.41	30.41	0	-0.04(-0.13%)
Aug 19, 2011	30.28	30.45	30.28	30.45	302	+0.16(+0.53%)
Aug 18, 2011	30.11	30.29	30.05	30.29	1,539	-0.20(-0.66%)
Aug 17, 2011	30.50	30.70	30.49	30.49	767	-0.64(-2.06%)
Aug 16, 2011	30.75	31.13	30.75	31.13	419	-0.26(-0.83%)
Aug 15, 2011	31.30	31.39	31.30	31.39	505	+0.63(+2.05%)
Aug 12, 2011	30.73	30.76	30.73	30.76	475	+0.72(+2.40%)
Aug 11, 2011	29.94	30.04	29.61	30.04	555	+2.64(+9.64%)
Aug 10, 2011	27.20	27.40	26.93	27.40	2,058	+0.24(+0.88%)
Aug 09, 2011	27.16	27.16	27.16	27.16	1,048	-0.86(-3.07%)
Aug 05, 2011		28.02	28.02	28.02	0	-0.55(-1.93%)
Aug 04, 2011	29.38	29.38	28.57	28.57	935	-2.81(-8.95%)
Aug 02, 2011		31.38	31.38	31.38	0	+0.13(+0.42%)

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.