Indicators

Trend Micro ADR (OP: TMICY )

47.79 -1.23 (-2.52%)

Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	36.29	36.81	36.26	36.27	7,416	-0.45(-1.23%)
Feb 26, 2016	36.71	36.73	36.48	36.72	4,146	+0.17(+0.47%)
Feb 25, 2016	36.44	36.55	36.23	36.55	1,752	+0.47(+1.30%)
Feb 24, 2016	34.92	36.08	34.92	36.08	7,124	+2.48(+7.38%)
Feb 23, 2016	33.98	33.98	33.60	33.60	11,639	-0.71(-2.07%)
Feb 22, 2016	34.29	34.39	34.19	34.31	11,786	+2.77(+8.78%)
Feb 19, 2016	31.92	31.92	31.05	31.54	7,506	-1.76(-5.29%)
Feb 18, 2016	36.33	36.65	31.95	33.30	30,714	-3.17(-8.69%)
Feb 17, 2016	36.17	36.59	36.17	36.47	7,621	+0.52(+1.43%)
Feb 16, 2016	35.77	36.01	35.74	35.95	6,079	+0.52(+1.48%)
Feb 12, 2016		35.43	35.43	35.43	0	-1.58(-4.27%)
Feb 11, 2016	37.05	37.25	36.86	37.01	8,084	-0.46(-1.23%)
Feb 10, 2016	37.80	37.86	37.43	37.47	3,142	-1.17(-3.03%)
Feb 09, 2016	38.50	38.50	38.28	38.64	8,756	-1.58(-3.93%)
Feb 08, 2016	40.70	40.70	39.84	40.22	6,864	-0.01(-0.02%)
Feb 05, 2016	40.19	40.29	40.04	40.23	5,621	-0.66(-1.61%)
Feb 04, 2016	40.95	41.01	40.79	40.89	4,515	-0.78(-1.88%)
Feb 03, 2016	41.62	42.05	41.58	41.67	7,494	+0.05(+0.12%)
Feb 02, 2016	42.23	42.23	41.57	41.62	8,125	-0.40(-0.95%)

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.