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 (%)
Jul 31, 2017	50.00	50.15	50.00	50.15	2,940	-0.23(-0.46%)
Jul 28, 2017	50.31	50.38	50.31	50.38	682	-0.21(-0.42%)
Jul 27, 2017	50.21	50.59	50.21	50.59	1,282	-0.85(-1.65%)
Jul 26, 2017	51.01	51.44	51.01	51.44	1,906	+0.29(+0.57%)
Jul 25, 2017	51.63	51.63	50.78	51.15	3,167	-0.59(-1.14%)
Jul 24, 2017	51.70	51.74	51.45	51.74	1,622	-0.16(-0.31%)
Jul 21, 2017	51.99	51.99	51.90	51.90	765	+0.18(+0.35%)
Jul 20, 2017	51.65	52.05	51.65	51.72	2,289	+0.78(+1.53%)
Jul 19, 2017	50.94	50.94	50.94	50.94	554	+0.49(+0.97%)
Jul 18, 2017	51.06	51.06	50.45	50.45	863	-0.42(-0.83%)
Jul 17, 2017	51.02	51.02	50.81	50.87	7,227	-0.35(-0.68%)
Jul 14, 2017	51.14	51.22	50.79	51.22	5,190	+0.18(+0.35%)
Jul 13, 2017	50.84	51.04	50.84	51.04	1,028	+0.14(+0.28%)
Jul 12, 2017	50.90	50.90	50.90	50.90	934	+0.35(+0.69%)
Jul 11, 2017	51.17	51.17	50.55	50.55	784	+0.19(+0.38%)
Jul 10, 2017	50.73	50.73	50.36	50.36	959	+0.08(+0.16%)
Jul 07, 2017	49.93	50.28	49.93	50.28	803	+0.41(+0.82%)
Jul 06, 2017	49.75	49.91	49.75	49.87	1,886	-0.72(-1.42%)
Jul 05, 2017	50.53	50.59	50.53	50.59	3,079	-0.76(-1.48%)

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.