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 28, 2014	33.46	33.68	33.46	33.59	0	-0.08(-0.24%)
Feb 27, 2014	33.67	33.67	33.50	33.67	5,153	+0.25(+0.75%)
Feb 26, 2014	33.50	33.54	33.41	33.42	68,019	-0.05(-0.15%)
Feb 25, 2014	33.66	33.66	33.42	33.47	3,294	-0.47(-1.38%)
Feb 24, 2014	33.86	33.94	33.38	33.94	1,983	+0.56(+1.68%)
Feb 21, 2014	33.51	33.53	33.27	33.38	0	+0.78(+2.39%)
Feb 20, 2014	32.51	32.60	32.46	32.60	1,925	+0.71(+2.23%)
Feb 19, 2014	31.89	31.89	31.89	31.89	1,425	-0.41(-1.27%)
Feb 18, 2014	31.79	32.30	31.79	32.30	8,007	+1.67(+5.45%)
Feb 14, 2014		30.63	30.63	30.63	0	+0.14(+0.46%)
Feb 13, 2014	30.17	30.49	30.17	30.49	2,700	-0.16(-0.52%)
Feb 12, 2014	30.51	30.79	30.51	30.65	3,649	-0.76(-2.42%)
Feb 11, 2014	31.06	31.41	31.06	31.41	3,128	+0.43(+1.39%)
Feb 10, 2014	30.81	31.01	30.81	30.98	10,021	+0.44(+1.44%)
Feb 07, 2014	30.26	30.54	30.26	30.54	0	+0.07(+0.23%)
Feb 06, 2014	30.55	30.55	30.40	30.47	1,486	-0.28(-0.91%)
Feb 05, 2014	30.50	30.75	30.50	30.75	6,726	+0.16(+0.52%)
Feb 04, 2014	30.00	30.73	30.00	30.59	13,463	-0.08(-0.26%)

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.