Skip to main content

Trend Micro ADR (OP: TMICY )

50.65 -0.24 (-0.47%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 56.55 56.80 56.53 56.80 4,831 -0.37(-0.64%)
Oct 28, 2021 57.39 57.39 56.77 57.16 1,206 +1.06(+1.90%)
Oct 27, 2021 56.26 56.27 56.10 56.10 3,348 -0.48(-0.85%)
Oct 26, 2021 56.87 56.48 56.58 4,248 +0.28(+0.50%)
Oct 25, 2021 55.96 56.30 55.96 56.30 2,374 +0.28(+0.50%)
Oct 22, 2021 55.92 56.02 55.77 56.02 2,876 +0.28(+0.50%)
Oct 21, 2021 55.62 55.76 55.62 55.74 11,475 -0.46(-0.82%)
Oct 20, 2021 56.40 56.40 56.16 56.20 2,986 +0.33(+0.59%)
Oct 19, 2021 56.12 56.12 55.48 55.87 4,461 +0.85(+1.54%)
Oct 18, 2021 54.74 55.02 54.74 55.02 8,605 -0.13(-0.24%)
Oct 15, 2021 54.86 55.15 54.86 55.15 2,500 +0.45(+0.82%)
Oct 14, 2021 54.56 54.70 54.52 54.70 3,435 +0.65(+1.20%)
Oct 13, 2021 54.14 54.14 53.86 54.05 3,709 +0.00(+0.00%)
Oct 12, 2021 54.05 54.23 53.94 54.05 5,707 -0.18(-0.33%)
Oct 11, 2021 54.70 54.98 54.07 54.23 3,425 -0.39(-0.71%)
Oct 08, 2021 54.25 54.62 54.25 54.62 1,534 +0.88(+1.64%)
Oct 07, 2021 53.29 53.95 53.29 53.74 6,507 +0.77(+1.46%)
Oct 06, 2021 52.26 52.97 52.26 52.97 4,652 -0.88(-1.64%)
Oct 05, 2021 52.44 54.16 52.44 53.85 3,330 -0.64(-1.17%)
Oct 04, 2021 54.54 55.09 54.49 54.49 4,237 -1.65(-2.94%)
Oct 01, 2021 55.65 56.14 55.65 56.14 1,343 +0.37(+0.66%)
Sep 30, 2021 55.66 55.93 55.66 55.77 2,690 +0.17(+0.31%)
Sep 29, 2021 54.73 55.60 54.73 55.60 13,727 +0.48(+0.87%)
Sep 28, 2021 55.58 55.85 55.12 55.12 5,873 -1.88(-3.30%)
Sep 27, 2021 57.59 57.59 57.00 57.00 1,316 +0.41(+0.72%)
Sep 24, 2021 56.59 56.59 56.59 56.59 3,896 -0.26(-0.47%)
Sep 23, 2021 56.85 57.23 56.49 56.85 1,767 -0.05(-0.10%)
Sep 22, 2021 57.57 57.78 56.59 56.91 2,612 -0.39(-0.68%)
Sep 21, 2021 57.03 57.30 56.48 57.30 5,874 +0.81(+1.43%)
Sep 20, 2021 56.54 56.59 56.18 56.49 9,129 -0.78(-1.36%)
Sep 17, 2021 57.14 57.45 57.14 57.27 5,634 -0.58(-1.00%)
Sep 16, 2021 57.75 57.85 57.52 57.85 2,734 -0.62(-1.06%)
Sep 15, 2021 58.81 58.81 58.47 58.47 2,413 +0.88(+1.53%)
Sep 14, 2021 57.87 57.87 57.43 57.59 3,674 -0.76(-1.30%)
Sep 13, 2021 58.29 58.35 58.20 58.35 1,624 +1.25(+2.18%)
Sep 10, 2021 58.84 58.84 57.10 57.10 2,449 -0.25(-0.43%)
Sep 09, 2021 56.46 57.35 56.46 57.35 15,690 +0.93(+1.65%)
Sep 08, 2021 57.50 57.50 56.42 56.42 9,826 -0.66(-1.16%)
Sep 07, 2021 57.08 57.08 56.81 57.08 2,265 -0.01(-0.02%)
Sep 03, 2021 56.83 57.09 56.83 57.09 3,779 +1.49(+2.68%)
Sep 02, 2021 56.05 56.06 55.60 55.60 7,471 -0.60(-1.07%)
Sep 01, 2021 56.08 56.20 56.06 56.20 3,623 +1.28(+2.33%)
Aug 31, 2021 55.05 55.17 54.91 54.92 13,689 +0.66(+1.22%)
Aug 30, 2021 54.26 54.54 54.21 54.26 5,347 -0.28(-0.51%)
Aug 27, 2021 53.80 54.54 53.80 54.54 6,665 +0.56(+1.04%)
Aug 26, 2021 53.91 54.02 53.88 53.98 6,088 -0.80(-1.46%)
Aug 25, 2021 54.92 54.92 54.77 54.78 6,815 +0.25(+0.46%)
Aug 24, 2021 54.29 54.58 54.17 54.53 4,598 +0.09(+0.17%)
Aug 23, 2021 54.39 54.44 54.39 54.44 1,689 +0.89(+1.65%)
Aug 20, 2021 53.43 53.55 53.31 53.55 4,591 +0.62(+1.17%)
Aug 19, 2021 52.89 52.93 52.84 52.93 2,903 +0.63(+1.21%)
Aug 18, 2021 52.47 52.47 52.15 52.30 4,159 -0.36(-0.69%)
Aug 17, 2021 52.48 52.66 52.43 52.66 13,667 -0.41(-0.76%)
Aug 16, 2021 52.95 53.06 52.94 53.06 2,068 +0.63(+1.21%)
Aug 13, 2021 51.63 52.65 51.63 52.43 4,991 -0.43(-0.81%)
Aug 12, 2021 49.66 52.86 49.66 52.86 2,458 +1.49(+2.90%)
Aug 11, 2021 51.42 51.59 51.31 51.37 3,297 -0.04(-0.07%)
Aug 10, 2021 51.08 51.55 51.08 51.41 6,165 -0.27(-0.53%)
Aug 09, 2021 51.37 51.69 51.37 51.68 1,746 +0.02(+0.04%)
Aug 06, 2021 51.73 51.73 51.59 51.66 3,659 -0.17(-0.33%)
Aug 05, 2021 51.83 51.83 51.59 51.83 7,061 -0.28(-0.54%)
Aug 04, 2021 52.53 52.53 51.92 52.11 2,596 -0.70(-1.33%)
Aug 03, 2021 52.58 53.13 52.27 52.81 3,821 +0.19(+0.36%)
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.