Trend Micro ADR (OP: TMICY )

54.70 USD UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 54.20 54.70 54.20 54.70 1,660 +0.18(+0.33%)
Jan 25, 2021 55.21 55.21 54.30 54.52 1,846 -0.79(-1.44%)
Jan 22, 2021 55.52 55.52 55.03 55.31 2,000 +0.29(+0.52%)
Jan 21, 2021 54.97 55.03 54.89 55.03 1,580 +0.11(+0.20%)
Jan 20, 2021 54.15 54.92 54.15 54.92 2,128 +0.39(+0.72%)
Jan 19, 2021 54.63 55.00 54.39 54.53 1,995 -1.86(-3.30%)
Jan 15, 2021 56.16 56.67 56.16 56.39 1,400 +0.28(+0.50%)
Jan 14, 2021 55.97 56.11 55.97 56.11 1,090 +0.65(+1.17%)
Jan 13, 2021 55.50 55.50 54.80 55.46 3,690 -0.48(-0.86%)
Jan 12, 2021 55.43 55.94 55.43 55.94 21,536 -0.13(-0.23%)
Jan 11, 2021 56.00 56.29 56.00 56.07 2,035 +0.02(+0.03%)
Jan 08, 2021 55.84 56.05 55.81 56.05 6,000 +0.80(+1.46%)
Jan 07, 2021 55.25 55.25 55.25 55.25 820 -1.08(-1.91%)
Jan 06, 2021 56.33 56.33 56.16 56.33 598 -0.27(-0.49%)
Jan 05, 2021 56.38 56.60 56.38 56.60 1,840 -0.60(-1.05%)
Jan 04, 2021 57.19 57.40 57.19 57.20 941 -0.19(-0.33%)
Dec 31, 2020 57.39 57.39 57.39 1,069 -0.21(-0.36%)
Dec 30, 2020 57.60 57.60 57.60 57.60 1,069 -0.90(-1.55%)
Dec 29, 2020 56.80 58.67 56.80 58.50 2,826 +1.20(+2.09%)
Dec 28, 2020 57.55 57.55 57.12 57.30 599 -0.70(-1.20%)
Dec 24, 2020 58.00 58.00 58.00 254 +0.00(+0.00%)
Dec 23, 2020 58.06 58.76 58.00 58.00 1,056 +2.46(+4.43%)
Dec 22, 2020 54.52 56.45 54.52 55.54 2,513 +0.61(+1.11%)
Dec 21, 2020 54.74 54.93 54.70 54.93 1,725 -0.72(-1.29%)
Dec 18, 2020 55.33 55.65 55.25 55.65 1,900 +0.20(+0.36%)
Dec 17, 2020 55.68 55.68 55.04 55.45 1,235 +0.22(+0.40%)
Dec 16, 2020 55.15 55.23 54.92 55.23 4,289 -0.09(-0.16%)
Dec 15, 2020 54.67 55.32 54.67 55.32 1,381 +0.02(+0.04%)
Dec 14, 2020 57.22 57.22 55.30 55.30 1,561 +0.37(+0.66%)
Dec 11, 2020 56.00 56.00 54.66 54.93 2,000 +0.41(+0.76%)
Dec 10, 2020 54.75 54.75 54.52 54.52 569 -1.26(-2.26%)
Dec 09, 2020 55.97 55.97 55.78 55.78 879 +1.40(+2.58%)
Dec 08, 2020 54.15 54.49 54.09 54.38 3,573 +0.15(+0.29%)
Dec 07, 2020 54.23 54.23 54.22 54.22 1,111 +0.12(+0.22%)
Dec 04, 2020 54.10 54.10 54.09 54.10 1,900 +0.87(+1.63%)
Dec 03, 2020 53.51 53.51 53.23 53.23 2,214 -0.25(-0.47%)
Dec 02, 2020 53.62 53.91 52.91 53.48 3,316 -0.95(-1.75%)
Dec 01, 2020 53.94 54.51 53.94 54.43 1,892 -0.01(-0.01%)
Nov 30, 2020 54.69 54.73 54.27 54.44 3,694 -1.29(-2.32%)
Nov 27, 2020 55.73 55.73 55.73 55.73 600 +1.75(+3.24%)
Nov 25, 2020 53.72 55.00 53.72 53.98 2,600 -0.20(-0.37%)
Nov 24, 2020 54.18 54.18 53.74 54.18 2,847 +1.06(+2.00%)
Nov 23, 2020 53.09 53.12 52.92 53.12 3,486 +0.37(+0.70%)
Nov 20, 2020 52.22 52.90 52.22 52.75 900 +1.31(+2.55%)
Nov 19, 2020 51.13 51.44 51.13 51.44 2,078 -0.07(-0.13%)
Nov 18, 2020 51.79 51.87 51.40 51.51 82,315 +0.45(+0.87%)
Nov 17, 2020 52.30 52.30 50.91 51.06 22,930 -2.92(-5.41%)
Nov 16, 2020 53.96 55.00 53.80 53.98 1,947 -1.94(-3.47%)
Nov 13, 2020 56.36 56.36 55.47 55.92 3,100 -2.77(-4.72%)
Nov 12, 2020 59.26 59.26 58.32 58.69 4,660 +0.53(+0.91%)
Nov 11, 2020 58.46 58.46 58.16 58.16 849 -0.76(-1.29%)
Nov 10, 2020 58.90 58.92 58.84 58.92 1,870 -0.98(-1.64%)
Nov 09, 2020 59.00 60.29 58.95 59.90 25,534 +0.35(+0.59%)
Nov 06, 2020 59.34 59.60 59.34 59.55 1,600 +1.10(+1.88%)
Nov 05, 2020 58.29 58.45 58.05 58.45 14,245 +1.47(+2.58%)
Nov 04, 2020 56.87 56.98 56.87 56.98 1,108 +1.35(+2.43%)
Nov 03, 2020 55.58 57.38 55.58 55.63 1,381 -0.10(-0.17%)
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.