Indicators

Trend Micro ADR (OP: TMICY )

47.79 -1.23 (-2.52%)

Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	35.12	35.12	34.90	35.03	19,151	-0.88(-2.46%)
May 28, 2015	35.79	35.94	35.68	35.91	9,178	-0.45(-1.22%)
May 27, 2015	36.26	36.39	36.20	36.36	14,232	-0.30(-0.82%)
May 26, 2015	36.96	36.96	36.50	36.66	15,992	-0.23(-0.62%)
May 22, 2015		36.89	36.89	36.89	0	+0.05(+0.14%)
May 21, 2015	36.84	36.84	36.63	36.84	9,729	-0.39(-1.05%)
May 20, 2015	37.22	37.33	36.92	37.23	8,305	+0.88(+2.42%)
May 19, 2015	36.34	36.43	36.28	36.35	12,502	-0.09(-0.25%)
May 18, 2015	36.32	36.61	36.23	36.44	10,464	-0.44(-1.19%)
May 15, 2015	36.71	36.88	36.69	36.88	10,577	-0.09(-0.24%)
May 14, 2015	36.79	36.97	36.79	36.97	3,858	-0.48(-1.28%)
May 13, 2015	37.35	37.47	37.35	37.45	32,988	+2.33(+6.63%)
May 12, 2015	34.74	35.12	34.74	35.12	10,052	-0.75(-2.09%)
May 11, 2015	35.69	35.98	35.69	35.87	36,360	+0.97(+2.78%)
May 08, 2015	34.24	34.90	34.24	34.90	7,469	+0.83(+2.44%)
May 07, 2015	33.81	34.07	33.81	34.07	144,092	-1.22(-3.46%)
May 06, 2015	35.46	35.46	35.15	35.29	26,812	+0.01(+0.03%)
May 05, 2015	35.48	35.61	34.96	35.28	13,264	-0.29(-0.82%)
May 04, 2015	35.48	35.57	35.45	35.57	11,934	+0.17(+0.48%)

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.