Indicators

Trend Micro ADR (OP: TMICY )

47.72 -0.07 (-0.15%)

Streaming Delayed Price Updated: 3:51 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.