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, 2017	43.88	43.92	43.67	43.80	5,047	+0.05(+0.10%)
Feb 27, 2017	43.60	43.75	43.60	43.75	2,345	-0.14(-0.32%)
Feb 24, 2017	43.84	43.89	43.57	43.89	1,879	+0.12(+0.26%)
Feb 23, 2017	43.70	43.87	43.70	43.77	4,754	-0.12(-0.28%)
Feb 22, 2017	43.99	44.00	43.86	43.90	5,850	+1.27(+2.98%)
Feb 21, 2017	42.38	42.63	42.38	42.63	3,890	+0.37(+0.88%)
Feb 17, 2017		42.26	42.26	42.26	0	+1.26(+3.07%)
Feb 16, 2017	38.87	41.00	38.87	41.00	17,366	+2.46(+6.38%)
Feb 15, 2017	38.84	38.84	38.27	38.54	2,450	-0.38(-0.98%)
Feb 14, 2017	38.83	38.92	38.83	38.92	841	-0.47(-1.19%)
Feb 13, 2017	39.82	39.82	39.28	39.39	4,440	-0.38(-0.96%)
Feb 10, 2017	39.54	39.77	39.54	39.77	1,173	+0.53(+1.35%)
Feb 09, 2017	39.09	39.24	39.09	39.24	1,049	+0.55(+1.42%)
Feb 08, 2017	39.16	39.16	38.69	38.69	4,961	-0.36(-0.92%)
Feb 07, 2017	39.03	39.05	38.83	39.05	9,829	-0.71(-1.79%)
Feb 06, 2017	39.38	39.76	39.36	39.76	2,834	+0.81(+2.08%)
Feb 03, 2017	38.95	39.05	38.92	38.95	6,365	-0.25(-0.65%)
Feb 02, 2017	39.06	39.30	39.06	39.20	4,885	+0.09(+0.24%)

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.