Indicators

Trend Micro ADR (OP: TMICY )

47.75 -2.41 (-4.80%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	22.41	22.65	22.30	22.30	5,030	-0.50(-2.19%)
Feb 26, 2009	23.02	23.39	22.60	22.80	4,452	-1.05(-4.40%)
Feb 25, 2009	23.49	23.85	23.20	23.85	9,909	+1.29(+5.72%)
Feb 24, 2009	22.10	22.85	22.00	22.56	10,827	-0.44(-1.91%)
Feb 23, 2009	24.10	24.10	22.90	23.00	6,082	-0.30(-1.29%)
Feb 20, 2009	22.75	23.55	22.72	23.30	13,954	-0.31(-1.31%)
Feb 19, 2009	24.15	24.15	23.61	23.61	5,667	-2.43(-9.33%)
Feb 18, 2009	26.30	26.35	25.69	26.04	41,536	-0.31(-1.18%)
Feb 17, 2009	26.55	26.75	26.10	26.35	36,949	-3.05(-10.37%)
Feb 13, 2009	29.10	29.50	29.10	29.40	15,330	-0.20(-0.68%)
Feb 12, 2009	29.17	29.60	28.75	29.60	352,555	-0.50(-1.66%)
Feb 11, 2009	30.18	30.18	29.99	30.10	54,839	+0.50(+1.69%)
Feb 10, 2009	30.20	30.70	29.60	29.60	239,380	+0.00(+0.00%)
Feb 09, 2009	29.60	30.29	29.30	29.60	111,368	-1.20(-3.90%)
Feb 06, 2009	30.20	31.06	30.20	30.80	365,236	+3.20(+11.59%)
Feb 05, 2009	27.75	27.75	27.50	27.60	58,386	-2.60(-8.61%)
Feb 04, 2009	29.65	30.20	29.65	30.20	3,284	+1.25(+4.32%)
Feb 03, 2009	28.45	29.25	28.45	28.95	2,377	+0.74(+2.62%)

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.