Indicators

Trend Micro ADR (OP: TMICY )

49.60 -0.23 (-0.46%)

Streaming Delayed Price Updated: 3:45 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	28.43	28.45	28.10	28.45	4,577	-0.30(-1.04%)
Oct 28, 2010	28.55	28.75	28.53	28.75	3,769	+0.43(+1.52%)
Oct 27, 2010	28.41	28.41	28.29	28.32	995	-0.43(-1.50%)
Oct 25, 2010	28.90	28.90	28.55	28.75	3,697	-0.05(-0.17%)
Oct 22, 2010	28.60	28.90	28.60	28.80	7,740	-0.03(-0.10%)
Oct 21, 2010	29.13	29.13	28.83	28.83	2,075	+0.00(+0.00%)
Oct 20, 2010	28.57	28.85	28.57	28.83	989	+0.25(+0.87%)
Oct 19, 2010	28.60	28.85	28.58	28.58	2,345	-1.12(-3.77%)
Oct 18, 2010	29.50	29.70	29.50	29.70	222	-0.15(-0.50%)
Oct 15, 2010	30.00	30.00	29.53	29.85	4,846	-0.19(-0.63%)
Oct 14, 2010	30.28	30.28	30.04	30.04	6,329	+0.01(+0.03%)
Oct 13, 2010	30.20	30.20	30.00	30.03	1,735	-0.02(-0.07%)
Oct 12, 2010	30.31	30.40	30.00	30.05	1,693	-0.84(-2.72%)
Oct 11, 2010	30.89	30.89	30.89	30.89	572	+0.14(+0.46%)
Oct 08, 2010	30.70	30.75	30.40	30.75	7,259	-0.45(-1.44%)
Oct 07, 2010	31.03	31.22	31.03	31.20	1,114	+0.19(+0.61%)
Oct 06, 2010	31.01	31.30	31.01	31.01	3,003	-0.03(-0.10%)
Oct 05, 2010	30.70	31.04	30.70	31.04	3,987	+0.84(+2.78%)
Oct 04, 2010	30.05	30.34	29.95	30.20	1,414	+0.35(+1.17%)

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.