Indicators

Trend Micro ADR (OP: TMICY )

50.16 -1.41 (-2.73%)

Streaming Delayed Price Updated: 3:45 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	31.39	31.39	31.27	31.27	838	-0.31(-0.98%)
Jul 28, 2011	31.89	31.89	31.58	31.58	994	-0.77(-2.38%)
Jul 27, 2011	32.35	32.35	32.35	32.35	132	-0.09(-0.28%)
Jul 26, 2011	32.44	32.44	32.44	32.44	148	-0.33(-1.01%)
Jul 22, 2011		32.77	32.77	32.77	0	+0.19(+0.58%)
Jul 21, 2011	32.40	32.58	32.40	32.58	1,278	+0.27(+0.84%)
Jul 20, 2011	32.32	32.32	32.31	32.31	710	-0.36(-1.10%)
Jul 19, 2011	32.45	32.68	32.44	32.67	1,263	+0.82(+2.57%)
Jul 18, 2011	31.97	32.05	31.83	31.85	890	-0.32(-0.99%)
Jul 15, 2011	32.53	32.53	32.17	32.17	659	+0.17(+0.53%)
Jul 14, 2011	32.30	32.30	32.00	32.00	326	-0.74(-2.26%)
Jul 13, 2011	32.76	32.76	32.74	32.74	475	+0.84(+2.63%)
Jul 12, 2011	31.80	32.00	31.80	31.90	7,779	+0.00(+0.00%)
Jul 11, 2011	32.00	32.01	31.90	31.90	1,246	-0.44(-1.36%)
Jul 08, 2011	32.30	32.34	32.29	32.34	1,639	+0.34(+1.06%)
Jul 07, 2011	31.94	32.00	31.94	32.00	9,898	+0.35(+1.11%)
Jul 06, 2011	31.70	31.70	31.65	31.65	90,628	+0.34(+1.09%)
Jul 05, 2011	31.31	31.56	31.30	31.31	6,484	+0.16(+0.51%)

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.