Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trend Micro ADR (OP: TMICY )

49.75 -1.67 (-3.26%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 35.99 35.99 35.00 35.99 3,942 +0.94(+2.68%)
Jan 30, 2008 35.05 35.05 34.05 35.05 5,604 -0.35(-0.99%)
Jan 29, 2008 35.40 35.85 35.10 35.40 2,739 +2.00(+5.99%)
Jan 28, 2008 34.10 33.75 32.80 33.40 8,876 -0.70(-2.05%)
Jan 25, 2008 34.20 34.25 33.40 34.10 2,351 -0.10(-0.29%)
Jan 24, 2008 34.20 34.20 33.90 34.20 5,398 +0.45(+1.33%)
Jan 23, 2008 33.75 33.75 32.50 33.75 3,159 +1.75(+5.47%)
Jan 22, 2008 34.60 33.00 31.79 32.00 7,320 -2.60(-7.51%)
Jan 21, 2008 34.60 35.15 34.00 34.60 8,329 +0.00(+0.00%)
Jan 18, 2008 34.60 35.15 34.00 34.60 8,329 -0.55(-1.56%)
Jan 17, 2008 35.15 36.20 35.15 35.15 6,089 +0.05(+0.14%)
Jan 16, 2008 35.10 35.50 35.00 35.10 2,366 +0.11(+0.31%)
Jan 15, 2008 35.45 35.35 34.50 34.99 4,314 -0.46(-1.30%)
Jan 14, 2008 35.10 35.45 34.96 35.45 3,983 +0.35(+1.00%)
Jan 11, 2008 35.10 35.20 34.61 35.10 6,644 +0.66(+1.92%)
Jan 10, 2008 34.44 34.44 33.61 34.44 5,284 -0.71(-2.02%)
Jan 09, 2008 36.45 35.25 34.65 35.15 2,453 -1.30(-3.57%)
Jan 08, 2008 36.45 36.54 36.00 36.45 2,589 +0.80(+2.24%)
Jan 07, 2008 35.00 35.65 35.05 35.65 1,688 +0.65(+1.86%)
Jan 04, 2008 35.00 35.25 35.00 35.00 3,437 -0.50(-1.41%)
Jan 03, 2008 35.50 36.05 35.50 35.50 5,699 +0.25(+0.71%)
Jan 02, 2008 35.80 35.90 35.25 35.25 2,281 -0.55(-1.54%)
Jan 01, 2008 35.80 35.80 35.25 35.80 1,529 +0.00(+0.00%)
Dec 31, 2007 35.80 35.80 35.25 35.80 1,529 +0.25(+0.70%)
Dec 28, 2007 35.55 35.55 35.15 35.55 2,872 -0.15(-0.42%)
Dec 27, 2007 36.50 35.70 35.30 35.70 1,405 -0.80(-2.19%)
Dec 26, 2007 36.50 36.50 35.85 36.50 2,510 +0.25(+0.69%)
Dec 24, 2007 36.25 36.25 36.20 36.25 1,006 +0.05(+0.14%)
Dec 21, 2007 36.20 36.20 35.55 36.20 3,879 -0.35(-0.96%)
Dec 20, 2007 36.55 36.55 36.40 36.55 1,639 +0.05(+0.14%)
Dec 19, 2007 37.65 36.60 36.05 36.50 1,844 -1.15(-3.05%)
Dec 18, 2007 37.65 37.65 37.00 37.65 5,996 +1.15(+3.15%)
Dec 17, 2007 37.54 36.90 36.20 36.50 2,296 -1.04(-2.77%)
Dec 14, 2007 37.54 37.69 37.10 37.54 674 -0.26(-0.69%)
Dec 13, 2007 39.19 37.80 37.25 37.80 1,117 -1.39(-3.55%)
Dec 12, 2007 39.19 39.30 38.66 39.19 2,480 +1.19(+3.13%)
Dec 11, 2007 38.00 39.10 38.00 38.00 1,493 -0.60(-1.55%)
Dec 10, 2007 38.60 38.60 38.01 38.60 1,692 -0.50(-1.28%)
Dec 07, 2007 40.30 39.60 39.10 39.10 978 -1.20(-2.98%)
Dec 06, 2007 40.00 40.35 39.80 40.30 1,514 +0.30(+0.75%)
Dec 05, 2007 40.00 40.00 39.21 40.00 1,760 +0.40(+1.01%)
Dec 04, 2007 39.60 40.19 39.60 39.60 1,930 +0.10(+0.25%)
Dec 03, 2007 39.50 40.20 39.50 39.50 14,821 -0.90(-2.23%)
Nov 30, 2007 38.50 40.55 39.90 40.40 990 +1.90(+4.94%)
Nov 29, 2007 38.95 38.50 37.85 38.50 2,375 -0.45(-1.16%)
Nov 28, 2007 38.95 39.15 38.70 38.95 3,978 -1.20(-2.99%)
Nov 27, 2007 40.15 40.15 39.55 40.15 2,784 +1.40(+3.61%)
Nov 26, 2007 38.75 39.19 38.75 38.75 945 +0.15(+0.39%)
Nov 23, 2007 38.25 38.70 38.60 38.60 296 +0.35(+0.92%)
Nov 21, 2007 38.10 38.61 38.25 38.25 2,740 +0.00(+0.00%)
Nov 20, 2007 38.25 38.61 38.25 38.25 2,740 +1.49(+4.05%)
Nov 19, 2007 36.76 37.40 36.76 36.76 2,751 +0.01(+0.03%)
Nov 16, 2007 36.75 37.35 36.75 36.75 1,867 +0.25(+0.68%)
Nov 15, 2007 36.50 36.90 36.50 36.50 2,000 -1.80(-4.70%)
Nov 14, 2007 37.45 38.30 37.80 38.30 1,063 +0.85(+2.27%)
Nov 13, 2007 38.85 37.80 37.26 37.45 2,815 -1.40(-3.60%)
Nov 12, 2007 38.85 38.90 38.26 38.85 8,158 +1.85(+5.00%)
Nov 09, 2007 37.00 38.80 37.00 37.00 4,055 -5.75(-13.45%)
Nov 08, 2007 42.75 42.75 42.01 42.75 1,846 -0.70(-1.61%)
Nov 07, 2007 43.45 43.45 42.30 43.45 1,648 +1.47(+3.50%)
Nov 06, 2007 41.98 42.25 41.92 41.98 1,073 +0.71(+1.72%)
Nov 05, 2007 42.84 42.00 40.85 41.27 1,179 -1.57(-3.66%)
Nov 02, 2007 42.84 43.05 42.50 42.84 7,923 -1.96(-4.37%)
Nov 01, 2007 44.80 44.80 44.00 44.80 3,479 +0.30(+0.67%)
Oct 31, 2007 43.90 44.50 44.01 44.50 3,557 +0.60(+1.37%)
Oct 30, 2007 43.05 43.90 43.36 43.90 2,044 +0.85(+1.97%)
Oct 29, 2007 43.90 43.14 42.75 43.05 2,640 -0.85(-1.94%)
Oct 26, 2007 43.90 44.25 43.50 43.90 8,123 +0.65(+1.50%)
Oct 25, 2007 43.25 43.30 42.55 43.25 2,151 +1.35(+3.22%)
Oct 24, 2007 41.90 42.10 41.55 41.90 885 +0.00(+0.00%)
Oct 23, 2007 41.90 41.90 41.70 41.90 2,347 -0.80(-1.87%)
Oct 19, 2007 42.70 43.45 42.70 42.70 2,222 -0.75(-1.73%)
Oct 18, 2007 43.45 43.45 42.90 43.45 792 +0.55(+1.28%)
Oct 17, 2007 42.90 43.15 42.50 42.90 2,543 -0.25(-0.58%)
Oct 16, 2007 43.15 43.15 42.55 43.15 2,077 +0.65(+1.53%)
Oct 15, 2007 42.50 42.50 42.05 42.50 1,988 -0.40(-0.93%)
Oct 12, 2007 42.90 42.90 42.35 42.90 1,426 +0.55(+1.30%)
Oct 11, 2007 42.35 42.35 41.75 42.35 1,776 +0.60(+1.44%)
Oct 10, 2007 41.75 42.35 41.75 41.75 2,220 -0.55(-1.30%)
Oct 09, 2007 42.30 42.30 41.55 42.30 1,279 +0.70(+1.68%)
Oct 08, 2007 41.95 41.60 41.25 41.60 2,307 -0.35(-0.83%)
Oct 05, 2007 41.95 41.95 41.95 41.95 100 -0.35(-0.83%)
Oct 04, 2007 42.50 42.30 41.75 42.30 2,826 -0.20(-0.47%)
Oct 03, 2007 42.50 42.50 42.10 42.50 2,510 -0.60(-1.39%)
Oct 02, 2007 43.10 43.40 43.10 43.10 520 -1.05(-2.38%)
Oct 01, 2007 43.00 44.15 43.60 44.15 1,381 +1.15(+2.67%)
Sep 28, 2007 43.00 43.50 43.00 43.00 4,388 +0.30(+0.70%)
Sep 27, 2007 42.95 42.75 42.20 42.70 1,101 -0.25(-0.58%)
Sep 26, 2007 42.00 42.95 42.40 42.95 3,259 +0.95(+2.26%)
Sep 25, 2007 42.00 42.20 41.60 42.00 1,733 -2.25(-5.08%)
Sep 24, 2007 44.25 44.25 43.60 44.25 1,730 +0.50(+1.14%)
Sep 21, 2007 42.95 43.75 43.25 43.75 7,832 +0.80(+1.86%)
Sep 20, 2007 42.95 43.10 42.50 42.95 5,732 +0.25(+0.59%)
Sep 19, 2007 42.70 42.70 41.80 42.70 1,342 +0.70(+1.67%)
Sep 18, 2007 41.75 42.00 40.25 42.00 2,987 +0.25(+0.60%)
Sep 17, 2007 41.75 41.75 41.30 41.75 1,545 +0.25(+0.60%)
Sep 14, 2007 41.50 41.50 41.50 41.50 100 +0.50(+1.22%)
Sep 13, 2007 41.00 41.00 40.40 41.00 715 +0.05(+0.12%)
Sep 12, 2007 41.75 40.95 40.25 40.95 9,949 -0.80(-1.92%)
Sep 11, 2007 41.75 41.75 41.00 41.75 2,250 +1.25(+3.09%)
Sep 10, 2007 40.50 40.50 39.75 40.50 1,123 -0.85(-2.06%)
Sep 07, 2007 41.35 41.40 41.35 41.35 575 -0.65(-1.55%)
Sep 06, 2007 40.40 42.00 41.65 42.00 356 +1.60(+3.96%)
Sep 05, 2007 40.40 40.85 40.40 40.40 2,073 -1.55(-3.69%)
Sep 04, 2007 41.95 41.95 41.05 41.95 9,434 +0.65(+1.57%)
Aug 31, 2007 41.30 41.45 40.75 41.30 3,954 +0.65(+1.60%)
Aug 30, 2007 40.65 41.00 40.65 40.65 2,017 -0.10(-0.25%)
Aug 29, 2007 40.20 40.75 40.50 40.75 1,181 +0.55(+1.37%)
Aug 28, 2007 40.20 40.70 40.00 40.20 2,959 +0.30(+0.75%)
Aug 27, 2007 39.90 39.90 39.55 39.90 2,749 -0.35(-0.87%)
Aug 24, 2007 39.15 41.00 39.95 40.25 3,550 +1.10(+2.81%)
Aug 23, 2007 39.15 39.75 38.90 39.15 1,892 -1.55(-3.81%)
Aug 22, 2007 40.70 40.70 39.60 40.70 9,361 +1.80(+4.63%)
Aug 21, 2007 38.90 39.05 38.30 38.90 902 -0.35(-0.89%)
Aug 20, 2007 39.25 39.25 38.45 39.25 1,655 +0.75(+1.95%)
Aug 17, 2007 38.50 38.50 37.05 38.50 3,904 +2.20(+6.06%)
Aug 16, 2007 36.30 36.30 35.70 36.30 1,574 +0.65(+1.82%)
Aug 15, 2007 35.65 35.75 35.60 35.65 1,144 -1.95(-5.19%)
Aug 14, 2007 37.60 38.20 37.60 37.60 769 -1.70(-4.33%)
Aug 13, 2007 39.30 39.40 38.80 39.30 2,292 -0.95(-2.36%)
Aug 10, 2007 40.25 40.50 39.50 40.25 2,555 +0.75(+1.90%)
Aug 09, 2007 39.50 41.50 39.50 39.50 4,243 +0.60(+1.54%)
Aug 08, 2007 38.90 39.15 37.90 38.90 6,259 +4.10(+11.78%)
Aug 07, 2007 34.80 34.80 34.05 34.80 4,248 +2.20(+6.75%)
Aug 06, 2007 32.60 32.60 30.35 32.60 3,293 +2.05(+6.71%)
Aug 03, 2007 30.55 30.70 30.20 30.55 1,390 -0.10(-0.33%)
Aug 02, 2007 30.65 30.75 30.25 30.65 1,269 -0.20(-0.65%)
Aug 01, 2007 30.85 30.85 30.85 30.85 1,723 -0.15(-0.48%)
Jul 31, 2007 31.00 31.25 31.00 31.00 3,518 -0.10(-0.32%)
Jul 30, 2007 31.10 31.35 31.00 31.10 1,843 -1.15(-3.57%)
Jul 27, 2007 31.85 32.25 31.65 32.25 1,742 +0.40(+1.26%)
Jul 26, 2007 31.85 31.90 31.20 31.85 1,873 +0.30(+0.95%)
Jul 25, 2007 31.55 31.80 31.55 31.55 1,564 +0.30(+0.96%)
Jul 24, 2007 31.25 31.70 31.25 31.25 880 -0.35(-1.11%)
Jul 23, 2007 31.60 31.60 31.55 31.60 1,251 +0.40(+1.28%)
Jul 20, 2007 31.20 31.75 31.20 31.20 2,411 -1.25(-3.85%)
Jul 19, 2007 32.45 32.50 32.00 32.45 1,486 -0.15(-0.46%)
Jul 18, 2007 32.95 32.60 32.30 32.60 1,259 -0.35(-1.06%)
Jul 17, 2007 32.95 32.95 32.45 32.95 910 -0.50(-1.49%)
Jul 16, 2007 33.40 33.45 33.20 33.45 1,177 +0.05(+0.15%)
Jul 13, 2007 32.60 33.50 33.15 33.40 4,834 +0.80(+2.45%)
Jul 12, 2007 32.20 32.60 32.10 32.60 1,632 +0.40(+1.24%)
Jul 11, 2007 32.25 32.60 32.20 32.20 420 -0.05(-0.16%)
Jul 10, 2007 32.25 32.55 32.25 32.25 7,950 -0.10(-0.31%)
Jul 09, 2007 32.35 32.50 32.25 32.35 9,666 +0.85(+2.70%)
Jul 06, 2007 31.50 31.65 31.35 31.50 8,575 -0.30(-0.94%)
Jul 05, 2007 31.80 31.80 31.55 31.80 2,970 +0.50(+1.60%)
Jul 03, 2007 31.30 31.70 31.30 31.30 6,519 -0.60(-1.88%)
Jul 02, 2007 31.90 32.15 31.80 31.90 1,978 -0.15(-0.47%)
Jun 29, 2007 32.05 32.25 32.00 32.05 2,362 -0.65(-1.99%)
Jun 28, 2007 32.70 32.70 32.30 32.70 2,310 -0.40(-1.21%)
Jun 27, 2007 33.10 33.10 32.40 33.10 3,315 -0.10(-0.30%)
Jun 26, 2007 33.20 33.25 33.20 33.20 626 -1.35(-3.91%)
Jun 25, 2007 34.55 34.55 34.05 34.55 1,471 +0.40(+1.17%)
Jun 22, 2007 34.25 34.30 33.90 34.15 2,514 -0.10(-0.29%)
Jun 21, 2007 34.25 34.40 34.25 34.25 3,198 +0.25(+0.74%)
Jun 20, 2007 34.00 33.80 33.30 34.00 1,032 +0.00(+0.00%)
Jun 19, 2007 34.00 34.15 33.75 34.00 12,926 +0.00(+0.00%)
Jun 18, 2007 34.00 33.90 33.50 34.00 1,922 +0.00(+0.00%)
Jun 15, 2007 34.00 33.70 33.30 34.00 2,183 +0.00(+0.00%)
Jun 14, 2007 34.00 33.60 33.25 34.00 987 +0.00(+0.00%)
Jun 13, 2007 34.00 33.75 33.20 34.00 1,887 +0.00(+0.00%)
Jun 12, 2007 34.00 33.90 33.65 34.00 842 +0.00(+0.00%)
Jun 11, 2007 34.00 34.00 34.00 34.00 0 +0.00(+0.00%)
Jun 08, 2007 34.00 34.00 33.40 34.00 10,505 +0.75(+2.26%)
Jun 07, 2007 33.25 33.60 33.00 33.25 6,983 +0.65(+1.99%)
Jun 06, 2007 32.60 33.00 32.60 32.60 11,718 -0.52(-1.57%)
Jun 05, 2007 33.12 33.12 32.35 33.12 13,826 +0.17(+0.52%)
Jun 04, 2007 32.95 33.45 32.55 32.95 3,133 -0.05(-0.15%)
Jun 01, 2007 33.00 33.30 32.50 33.00 2,400 +0.00(+0.00%)
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.