Skip to main content

Trend Micro ADR (OP: TMICY )

50.65 -0.24 (-0.47%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 52.99 52.99 52.59 52.63 12,756 +0.05(+0.10%)
Jun 29, 2021 52.69 52.69 52.49 52.58 3,673 -0.05(-0.10%)
Jun 28, 2021 52.63 52.63 52.42 52.63 2,589 -0.24(-0.46%)
Jun 25, 2021 53.00 53.00 52.79 52.88 3,731 -0.27(-0.52%)
Jun 24, 2021 52.80 53.25 52.70 53.15 12,706 +1.45(+2.80%)
Jun 23, 2021 51.63 51.84 51.58 51.70 22,653 -0.52(-1.01%)
Jun 22, 2021 52.05 52.74 51.92 52.23 10,204 -0.41(-0.79%)
Jun 21, 2021 51.88 52.64 51.67 52.64 12,055 +0.70(+1.35%)
Jun 18, 2021 51.90 52.26 51.72 51.94 4,694 -0.40(-0.76%)
Jun 17, 2021 52.00 52.34 51.99 52.34 13,070 +0.01(+0.01%)
Jun 16, 2021 52.85 52.85 52.14 52.34 9,146 -0.24(-0.47%)
Jun 15, 2021 52.87 52.87 52.28 52.58 5,772 +0.97(+1.88%)
Jun 14, 2021 51.30 51.69 51.30 51.61 4,137 +0.07(+0.14%)
Jun 11, 2021 51.62 51.62 51.39 51.54 2,085 +0.45(+0.87%)
Jun 10, 2021 51.02 51.20 51.02 51.09 3,227 -0.12(-0.22%)
Jun 09, 2021 51.10 51.24 51.06 51.21 13,085 -0.34(-0.66%)
Jun 08, 2021 52.60 52.60 51.04 51.55 10,455 +1.55(+3.10%)
Jun 07, 2021 50.39 50.39 50.00 50.00 5,395 +0.44(+0.89%)
Jun 04, 2021 49.64 49.74 49.48 49.56 5,173 -0.82(-1.63%)
Jun 03, 2021 50.41 50.41 50.20 50.38 6,828 -0.40(-0.79%)
Jun 02, 2021 50.78 50.78 50.21 50.78 6,032 -0.45(-0.88%)
Jun 01, 2021 51.00 51.28 50.95 51.23 4,899 +0.22(+0.43%)
May 28, 2021 51.22 51.22 50.67 51.01 17,465 -0.76(-1.47%)
May 27, 2021 53.34 53.34 51.51 51.77 3,324 -0.35(-0.67%)
May 26, 2021 52.13 52.13 52.12 52.12 5,630 +0.42(+0.81%)
May 25, 2021 51.86 51.86 51.47 51.70 5,881 +0.36(+0.70%)
May 24, 2021 50.60 51.34 50.60 51.34 3,590 +0.83(+1.65%)
May 21, 2021 51.33 51.33 50.51 50.51 23,387 -0.32(-0.62%)
May 20, 2021 50.76 50.96 50.74 50.83 2,587 +1.23(+2.47%)
May 19, 2021 49.94 49.94 49.60 49.60 2,478 +0.78(+1.60%)
May 18, 2021 48.46 49.37 48.46 48.82 3,140 +0.05(+0.11%)
May 17, 2021 50.24 50.24 48.65 48.77 3,354 -1.49(-2.97%)
May 14, 2021 49.42 51.47 48.44 50.26 8,917 +2.53(+5.30%)
May 13, 2021 48.39 48.39 47.13 47.73 29,809 +1.06(+2.28%)
May 12, 2021 48.03 48.03 46.47 46.67 8,330 -1.25(-2.61%)
May 11, 2021 48.86 48.86 47.23 47.92 8,646 -0.68(-1.40%)
May 10, 2021 49.78 49.78 48.60 48.60 5,095 +0.06(+0.12%)
May 07, 2021 48.30 48.54 48.05 48.54 9,971 +0.91(+1.91%)
May 06, 2021 48.05 48.05 47.63 47.63 20,694 -0.40(-0.83%)
May 05, 2021 47.85 48.03 47.73 48.03 4,041 +0.54(+1.14%)
May 04, 2021 47.50 47.67 47.35 47.49 3,784 -0.27(-0.57%)
May 03, 2021 48.43 48.43 47.76 47.76 6,766 -0.13(-0.27%)
Apr 30, 2021 47.13 48.33 47.10 47.89 5,100 +0.33(+0.69%)
Apr 29, 2021 47.61 47.93 47.41 47.56 5,012 +0.26(+0.55%)
Apr 28, 2021 48.38 48.38 46.48 47.30 6,397 -1.43(-2.93%)
Apr 27, 2021 47.92 49.02 47.92 48.73 5,792 -0.60(-1.22%)
Apr 26, 2021 50.89 50.89 49.33 49.33 4,386 -0.07(-0.14%)
Apr 23, 2021 49.46 49.54 49.26 49.40 3,000 +0.82(+1.69%)
Apr 22, 2021 47.47 48.99 47.47 48.58 3,909 +0.17(+0.36%)
Apr 21, 2021 47.24 48.55 47.24 48.41 1,999 -0.41(-0.83%)
Apr 20, 2021 48.55 48.81 48.41 48.81 2,224 -1.42(-2.83%)
Apr 19, 2021 50.52 50.73 50.18 50.23 5,066 +0.56(+1.13%)
Apr 16, 2021 49.76 50.17 49.37 49.67 4,600 +0.07(+0.14%)
Apr 15, 2021 48.87 50.41 48.87 49.60 5,407 -0.06(-0.12%)
Apr 14, 2021 49.25 49.66 49.08 49.66 3,580 -0.34(-0.68%)
Apr 13, 2021 50.27 50.27 49.59 50.00 6,461 +0.37(+0.75%)
Apr 12, 2021 49.13 50.04 49.02 49.63 14,353 -0.95(-1.88%)
Apr 09, 2021 49.03 50.58 49.03 50.58 6,800 +1.05(+2.13%)
Apr 08, 2021 49.95 50.03 49.32 49.52 6,210 -0.98(-1.94%)
Apr 07, 2021 50.51 50.94 50.38 50.51 5,919 +0.14(+0.28%)
Apr 06, 2021 50.50 50.57 50.07 50.37 28,427 -0.20(-0.39%)
Apr 05, 2021 50.00 51.17 50.00 50.56 14,448 +0.64(+1.28%)
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.