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 (%)
Apr 26, 2024	48.96	49.64	48.96	49.60	30,246	-0.23(-0.46%)
Apr 25, 2024	49.76	49.92	49.68	49.83	43,138	-1.57(-3.05%)
Apr 24, 2024	53.00	53.00	51.19	51.40	1,709	-0.60(-1.15%)
Apr 23, 2024	51.27	52.04	51.27	52.00	4,387	+0.08(+0.15%)
Apr 22, 2024	51.95	51.95	50.91	51.92	4,278	+1.62(+3.22%)
Apr 19, 2024	50.99	50.99	50.30	50.30	2,096	-0.68(-1.32%)
Apr 18, 2024	50.23	51.75	50.23	50.98	18,072	+1.23(+2.46%)
Apr 17, 2024	50.14	50.14	48.83	49.75	3,799	-1.67(-3.26%)
Apr 16, 2024	51.45	51.65	51.42	51.42	4,796	-0.15(-0.28%)
Apr 15, 2024	52.12	52.19	51.57	51.57	3,351	-0.67(-1.28%)
Apr 12, 2024	52.60	52.60	52.00	52.24	2,119	+0.28(+0.54%)
Apr 11, 2024	51.64	51.96	51.47	51.96	2,708	+0.94(+1.84%)
Apr 10, 2024	52.00	52.00	51.02	51.02	3,951	-0.79(-1.52%)
Apr 09, 2024	51.97	53.54	51.69	51.81	7,105	-0.12(-0.22%)
Apr 08, 2024	51.97	52.02	51.90	51.92	2,614	+0.59(+1.16%)
Apr 05, 2024	51.09	51.33	51.09	51.33	1,770	-0.17(-0.33%)
Apr 04, 2024	53.17	53.17	51.50	51.50	6,506	+0.12(+0.23%)
Apr 03, 2024	51.38	51.38	51.16	51.38	1,371	-0.69(-1.33%)
Apr 02, 2024	52.21	52.21	51.82	52.07	3,197	+1.66(+3.29%)

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.