Indicators

Trend Micro ADR (OP: TMICY )

52.13 +0.22 (+0.42%)

Streaming Delayed Price Updated: 3:39 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	48.60	49.13	48.60	48.61	4,071	-0.08(-0.16%)
Jan 30, 2023	49.07	49.24	48.66	48.69	6,530	-0.14(-0.29%)
Jan 27, 2023	48.75	48.93	48.22	48.83	3,960	+0.41(+0.84%)
Jan 26, 2023	48.19	48.48	48.18	48.42	3,002	-0.35(-0.71%)
Jan 25, 2023	48.38	48.77	47.94	48.77	5,855	+0.80(+1.67%)
Jan 24, 2023	47.49	48.39	47.49	47.97	7,876	+0.68(+1.44%)
Jan 23, 2023	47.15	48.11	47.15	47.29	3,319	-0.08(-0.17%)
Jan 20, 2023	48.00	48.00	46.93	47.37	6,446	+0.15(+0.32%)
Jan 19, 2023	47.17	47.91	47.17	47.22	8,485	-0.13(-0.27%)
Jan 18, 2023	47.52	48.08	47.35	47.35	6,933	+0.46(+0.97%)
Jan 17, 2023	46.50	46.89	46.50	46.89	8,751	+0.50(+1.08%)
Jan 13, 2023	46.05	46.40	46.05	46.40	3,076	-0.41(-0.89%)
Jan 12, 2023	46.51	46.81	46.11	46.81	5,875	+0.98(+2.14%)
Jan 11, 2023	45.35	46.22	45.35	45.83	6,951	+0.61(+1.35%)
Jan 10, 2023	44.97	45.56	44.90	45.22	13,472	+0.18(+0.41%)
Jan 09, 2023	44.50	46.20	44.50	45.04	7,756	-0.21(-0.46%)
Jan 06, 2023	44.87	45.77	44.64	45.24	34,818	-0.40(-0.87%)
Jan 05, 2023	45.02	45.64	45.02	45.64	11,617	+0.48(+1.06%)
Jan 04, 2023	45.45	45.76	45.00	45.16	16,245	-0.77(-1.68%)

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.