Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trend Micro ADR (OP: TMICY )

49.60 -0.23 (-0.46%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2011 31.50 31.50 31.41 31.41 1,530 +0.29(+0.93%)
Aug 30, 2011 31.04 31.12 30.70 31.12 1,680 +0.62(+2.03%)
Aug 26, 2011 30.50 30.50 30.50 0 -0.05(-0.16%)
Aug 25, 2011 30.53 30.57 30.53 30.55 1,172 -0.04(-0.13%)
Aug 24, 2011 30.78 31.05 30.59 30.59 1,334 +0.18(+0.59%)
Aug 22, 2011 30.41 30.41 30.41 0 -0.04(-0.13%)
Aug 19, 2011 30.28 30.45 30.28 30.45 302 +0.16(+0.53%)
Aug 18, 2011 30.11 30.29 30.05 30.29 1,539 -0.20(-0.66%)
Aug 17, 2011 30.50 30.70 30.49 30.49 767 -0.64(-2.06%)
Aug 16, 2011 30.75 31.13 30.75 31.13 419 -0.26(-0.83%)
Aug 15, 2011 31.30 31.39 31.30 31.39 505 +0.63(+2.05%)
Aug 12, 2011 30.73 30.76 30.73 30.76 475 +0.72(+2.40%)
Aug 11, 2011 29.94 30.04 29.61 30.04 555 +2.64(+9.64%)
Aug 10, 2011 27.20 27.40 26.93 27.40 2,058 +0.24(+0.88%)
Aug 09, 2011 27.16 27.16 27.16 27.16 1,048 -0.86(-3.07%)
Aug 05, 2011 28.02 28.02 28.02 0 -0.55(-1.93%)
Aug 04, 2011 29.38 29.38 28.57 28.57 935 -2.81(-8.95%)
Aug 02, 2011 31.38 31.38 31.38 0 +0.13(+0.42%)
Aug 01, 2011 31.48 31.48 31.20 31.25 2,127 -0.02(-0.06%)
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%)
Jul 01, 2011 30.70 31.15 30.70 31.15 23,541 +0.08(+0.26%)
Jun 30, 2011 31.08 31.18 31.07 31.07 182,141 -0.49(-1.55%)
Jun 29, 2011 31.04 31.56 31.04 31.56 192,781 +0.10(+0.32%)
Jun 28, 2011 31.02 31.46 31.02 31.46 11,898 +0.86(+2.81%)
Jun 27, 2011 30.72 30.72 30.58 30.60 1,634 +0.00(+0.00%)
Jun 24, 2011 30.96 30.96 30.59 30.60 473 +0.41(+1.36%)
Jun 23, 2011 30.19 30.19 30.19 30.19 250 -0.47(-1.53%)
Jun 22, 2011 30.79 30.85 30.49 30.66 2,200 +0.36(+1.19%)
Jun 21, 2011 30.30 30.30 30.01 30.30 1,237 +0.35(+1.17%)
Jun 20, 2011 29.85 29.95 29.85 29.95 4,310 -1.24(-3.98%)
Jun 17, 2011 30.69 31.19 30.69 31.19 1,235 +0.49(+1.60%)
Jun 16, 2011 30.35 30.83 30.35 30.70 1,463 +0.36(+1.19%)
Jun 15, 2011 30.54 30.88 30.34 30.34 3,243 -1.46(-4.59%)
Jun 14, 2011 31.90 32.00 31.80 31.80 4,201 +0.54(+1.73%)
Jun 13, 2011 31.60 31.60 31.26 31.26 2,047 -0.01(-0.03%)
Jun 10, 2011 31.45 31.60 31.27 31.27 11,255 +0.73(+2.39%)
Jun 09, 2011 30.50 30.65 30.50 30.54 1,229 +0.53(+1.77%)
Jun 08, 2011 30.10 30.15 29.74 30.01 11,558 -0.64(-2.09%)
Jun 07, 2011 30.65 30.65 30.65 30.65 328 +0.22(+0.72%)
Jun 06, 2011 30.53 30.55 30.43 30.43 1,654 -0.23(-0.75%)
Jun 03, 2011 30.67 30.69 30.66 30.66 1,089 +1.74(+6.02%)
May 24, 2011 28.92 28.92 28.68 28.92 1,134 +0.04(+0.14%)
May 23, 2011 28.91 28.91 28.82 28.88 1,060 -0.32(-1.10%)
May 20, 2011 29.38 29.38 29.18 29.20 636 -0.06(-0.21%)
May 19, 2011 29.26 29.26 29.07 29.26 1,697 -0.11(-0.37%)
May 18, 2011 29.20 29.54 29.19 29.37 2,628 -0.27(-0.91%)
May 17, 2011 29.22 29.64 29.22 29.64 486 +0.49(+1.68%)
May 16, 2011 29.29 29.35 29.15 29.15 2,598 -1.07(-3.54%)
May 13, 2011 30.53 30.53 30.10 30.22 4,908 -0.36(-1.18%)
May 12, 2011 30.11 30.58 30.11 30.58 4,132 +1.13(+3.84%)
May 11, 2011 29.50 29.76 29.43 29.45 1,734 +0.60(+2.08%)
May 10, 2011 29.12 29.27 28.65 28.85 6,416 -0.03(-0.10%)
May 09, 2011 28.86 28.88 28.78 28.88 1,122 +0.34(+1.19%)
May 06, 2011 28.79 28.79 28.35 28.54 1,964 +0.14(+0.49%)
May 05, 2011 28.60 28.60 28.40 28.40 3,255 -0.06(-0.21%)
May 04, 2011 28.66 28.70 28.46 28.46 1,800 +0.00(+0.00%)
May 03, 2011 28.72 28.72 28.46 28.46 2,209 -0.39(-1.35%)
May 02, 2011 28.85 28.85 28.85 28.85 1,308 +0.38(+1.33%)
Apr 29, 2011 28.44 28.47 28.44 28.47 1,516 +0.17(+0.60%)
Apr 28, 2011 28.46 28.48 28.30 28.30 1,297 +1.00(+3.66%)
Apr 27, 2011 27.24 27.30 27.24 27.30 1,000 -0.03(-0.11%)
Apr 26, 2011 27.06 27.33 27.06 27.33 3,073 +0.05(+0.18%)
Apr 25, 2011 27.51 27.59 27.28 27.28 1,990 -0.16(-0.58%)
Apr 21, 2011 27.64 27.64 27.44 27.44 2,109 +0.23(+0.85%)
Apr 20, 2011 27.04 27.21 27.04 27.21 2,805 +0.85(+3.22%)
Apr 19, 2011 26.02 26.36 26.02 26.36 1,758 +0.42(+1.62%)
Apr 18, 2011 25.84 25.97 25.84 25.94 1,256 +0.16(+0.62%)
Apr 15, 2011 25.99 26.01 25.71 25.78 4,600 +0.00(+0.00%)
Apr 14, 2011 25.78 25.78 25.78 25.78 575 -0.06(-0.23%)
Apr 13, 2011 26.02 26.02 25.84 25.84 1,369 -0.06(-0.23%)
Apr 12, 2011 25.73 25.98 25.60 25.90 689 -0.30(-1.15%)
Apr 11, 2011 26.43 26.43 26.20 26.20 5,789 -0.55(-2.06%)
Apr 08, 2011 26.75 26.75 26.48 26.75 3,794 +0.90(+3.48%)
Apr 07, 2011 25.99 25.99 25.85 25.85 1,847 -0.05(-0.19%)
Apr 06, 2011 26.14 26.14 25.90 25.90 297 +0.04(+0.15%)
Apr 05, 2011 26.07 26.11 25.86 25.86 1,345 -0.66(-2.49%)
Apr 04, 2011 26.50 26.53 26.22 26.52 823 -0.03(-0.11%)
Apr 01, 2011 26.50 26.55 26.31 26.55 3,266 -0.22(-0.82%)
Mar 31, 2011 27.00 27.00 26.75 26.77 922 +0.02(+0.07%)
Mar 30, 2011 26.75 26.75 26.75 26.75 4,642 +0.36(+1.36%)
Mar 29, 2011 26.29 26.42 26.07 26.39 2,413 +0.02(+0.08%)
Mar 28, 2011 26.38 26.58 26.37 26.37 3,449 -0.83(-3.05%)
Mar 25, 2011 26.76 27.20 26.76 27.20 888 +0.00(+0.00%)
Mar 24, 2011 26.70 27.20 26.70 27.20 2,890 +0.20(+0.74%)
Mar 23, 2011 26.88 27.10 26.56 27.00 5,434 -1.45(-5.10%)
Mar 22, 2011 28.40 28.45 28.39 28.45 20,347 -0.55(-1.90%)
Mar 21, 2011 28.90 29.00 28.90 29.00 1,179 +0.85(+3.02%)
Mar 18, 2011 28.15 28.15 27.80 28.15 3,233 +1.64(+6.19%)
Mar 17, 2011 26.50 26.94 26.50 26.51 3,866 +0.11(+0.42%)
Mar 16, 2011 26.31 26.65 25.60 26.40 10,194 +1.09(+4.31%)
Mar 15, 2011 25.52 25.95 25.25 25.31 3,500 -1.29(-4.85%)
Mar 14, 2011 26.60 26.75 26.45 26.60 3,545 -1.68(-5.94%)
Mar 11, 2011 28.00 28.29 28.00 28.28 2,190 -0.67(-2.31%)
Mar 10, 2011 29.24 29.24 28.95 28.95 428 -0.62(-2.10%)
Mar 09, 2011 29.89 29.90 29.57 29.57 597 +0.05(+0.17%)
Mar 08, 2011 29.52 29.52 29.35 29.52 1,231 +0.08(+0.27%)
Mar 07, 2011 29.49 29.49 29.31 29.44 1,126 -0.27(-0.91%)
Mar 04, 2011 29.88 29.88 29.49 29.71 2,665 -0.14(-0.47%)
Mar 03, 2011 29.80 30.04 29.80 29.85 1,386 +0.25(+0.84%)
Mar 02, 2011 29.70 29.76 29.60 29.60 3,981 -0.80(-2.63%)
Mar 01, 2011 30.75 30.75 30.40 30.40 3,909 -0.50(-1.62%)
Feb 28, 2011 30.93 31.15 30.83 30.90 18,503 -0.55(-1.75%)
Feb 25, 2011 31.45 31.45 31.45 31.45 190 -0.63(-1.96%)
Feb 24, 2011 31.85 32.24 31.85 32.08 918 -0.22(-0.68%)
Feb 23, 2011 32.11 32.30 32.05 32.30 1,466 +0.14(+0.44%)
Feb 22, 2011 32.16 32.57 32.16 32.16 922 -0.54(-1.65%)
Feb 18, 2011 32.51 32.70 32.51 32.70 1,117 +0.50(+1.55%)
Feb 17, 2011 31.97 32.20 31.95 32.20 1,887 +0.00(+0.00%)
Feb 16, 2011 32.00 32.24 31.95 32.20 1,028 +0.73(+2.32%)
Feb 15, 2011 31.60 31.60 31.22 31.47 1,533 -0.78(-2.42%)
Feb 14, 2011 31.94 32.25 31.88 32.25 2,556 +0.66(+2.09%)
Feb 11, 2011 31.10 31.59 31.10 31.59 2,374 +0.49(+1.58%)
Feb 10, 2011 31.45 31.55 31.10 31.10 1,427 -0.28(-0.89%)
Feb 09, 2011 31.22 31.38 31.16 31.38 3,666 -0.47(-1.48%)
Feb 08, 2011 31.88 31.88 31.67 31.85 2,053 +0.08(+0.25%)
Feb 07, 2011 31.70 31.78 31.44 31.77 2,373 -0.23(-0.72%)
Feb 04, 2011 32.07 32.29 32.00 32.00 1,725 +0.59(+1.88%)
Feb 03, 2011 31.30 31.41 31.12 31.41 1,548 -0.16(-0.51%)
Feb 02, 2011 31.50 31.59 31.30 31.57 2,955 +0.36(+1.15%)
Feb 01, 2011 31.00 31.26 31.00 31.21 4,483 +0.90(+2.97%)
Jan 31, 2011 30.39 30.42 30.31 30.31 2,444 -0.08(-0.26%)
Jan 28, 2011 30.59 30.59 30.22 30.39 3,391 -0.64(-2.06%)
Jan 27, 2011 30.96 31.03 30.75 31.03 1,855 -0.38(-1.21%)
Jan 26, 2011 31.20 31.44 31.05 31.41 1,863 +0.55(+1.78%)
Jan 25, 2011 30.93 30.93 30.80 30.86 2,062 -0.09(-0.29%)
Jan 24, 2011 30.65 31.29 30.65 30.95 5,220 -0.05(-0.16%)
Jan 21, 2011 30.75 31.00 30.75 31.00 1,236 -0.14(-0.45%)
Jan 20, 2011 31.00 31.14 31.00 31.14 833 +0.04(+0.13%)
Jan 19, 2011 31.53 31.53 31.10 31.10 2,335 -0.20(-0.64%)
Jan 18, 2011 31.00 31.30 31.00 31.30 24,229 -0.83(-2.58%)
Jan 14, 2011 31.75 32.13 31.75 32.13 4,061 -0.61(-1.86%)
Jan 13, 2011 32.56 32.97 32.56 32.74 1,917 +0.29(+0.89%)
Jan 12, 2011 32.22 32.45 32.22 32.45 2,608 -0.55(-1.67%)
Jan 11, 2011 33.00 33.00 33.00 33.00 3,446 -0.45(-1.35%)
Jan 10, 2011 33.52 33.52 33.35 33.45 58,351 -0.29(-0.86%)
Jan 07, 2011 33.21 33.74 33.21 33.74 73,803 +0.97(+2.96%)
Jan 06, 2011 32.96 32.96 32.75 32.77 1,317 +0.32(+0.99%)
Jan 05, 2011 32.45 32.61 32.45 32.45 340 -0.60(-1.82%)
Jan 04, 2011 33.17 33.17 32.99 33.05 859 -0.25(-0.75%)
Jan 03, 2011 32.88 33.30 32.88 33.30 675 +0.13(+0.39%)
Dec 31, 2010 33.17 33.17 33.17 33.17 1,288 +0.02(+0.06%)
Dec 30, 2010 32.70 33.15 32.70 33.15 1,023 +0.29(+0.88%)
Dec 29, 2010 33.02 33.02 32.86 32.86 580 -0.09(-0.27%)
Dec 28, 2010 32.85 33.13 32.85 32.95 1,388 -0.79(-2.34%)
Dec 27, 2010 33.39 33.74 33.31 33.74 2,348 +0.78(+2.37%)
Dec 23, 2010 33.40 33.40 32.96 32.96 2,025 -0.29(-0.87%)
Dec 22, 2010 32.85 33.33 32.85 33.25 1,317 -0.25(-0.75%)
Dec 21, 2010 33.10 33.50 33.10 33.50 2,513 +0.95(+2.92%)
Dec 20, 2010 32.46 32.80 32.46 32.55 3,837 -0.55(-1.66%)
Dec 17, 2010 33.10 33.10 32.81 33.10 2,912 +0.57(+1.75%)
Dec 16, 2010 32.88 32.90 32.53 32.53 765 -0.52(-1.57%)
Dec 15, 2010 33.20 33.20 32.75 33.05 1,107 +0.00(+0.00%)
Dec 14, 2010 33.50 33.50 33.05 33.05 3,006 -0.29(-0.87%)
Dec 13, 2010 33.20 33.62 33.20 33.34 8,286 +0.14(+0.42%)
Dec 10, 2010 32.85 33.20 32.85 33.20 1,515 +0.20(+0.61%)
Dec 09, 2010 32.70 33.00 32.70 33.00 13,107 +0.50(+1.54%)
Dec 08, 2010 32.42 32.74 32.40 32.50 695 +0.08(+0.25%)
Dec 07, 2010 32.76 32.76 32.42 32.42 480 -0.33(-1.01%)
Dec 06, 2010 32.75 32.75 32.44 32.75 3,185 +0.29(+0.89%)
Dec 03, 2010 32.45 32.46 32.36 32.46 1,058 +0.66(+2.08%)
Dec 02, 2010 31.48 31.80 31.45 31.80 1,360 +0.60(+1.92%)
Dec 01, 2010 30.75 31.20 30.75 31.20 5,073 +0.42(+1.36%)
Nov 30, 2010 31.00 31.00 30.78 30.78 679 -0.12(-0.39%)
Nov 29, 2010 30.90 30.90 30.45 30.90 1,247 +0.30(+0.98%)
Nov 26, 2010 30.60 30.60 30.60 30.60 203 -0.08(-0.26%)
Nov 24, 2010 30.80 30.68 30.68 30.68 640 +0.27(+0.89%)
Nov 23, 2010 30.80 30.80 30.41 30.41 712 -0.59(-1.90%)
Nov 22, 2010 30.83 31.00 30.70 31.00 755 +0.85(+2.82%)
Nov 19, 2010 29.85 30.35 29.85 30.15 3,145 +0.17(+0.57%)
Nov 18, 2010 29.56 29.98 29.56 29.98 1,856 +0.98(+3.38%)
Nov 17, 2010 28.79 29.19 28.79 29.00 3,412 -0.41(-1.39%)
Nov 16, 2010 29.70 29.70 29.30 29.41 1,412 -0.74(-2.45%)
Nov 15, 2010 29.89 30.20 29.89 30.15 5,168 +0.55(+1.86%)
Nov 12, 2010 29.45 29.60 29.45 29.60 485 -0.30(-1.00%)
Nov 11, 2010 29.96 30.25 29.90 29.90 1,407 +0.30(+1.01%)
Nov 10, 2010 29.50 29.90 29.50 29.60 1,481 +0.06(+0.20%)
Nov 09, 2010 29.90 30.00 29.54 29.54 6,554 -1.31(-4.25%)
Nov 08, 2010 30.49 30.85 30.49 30.85 1,466 +0.50(+1.65%)
Nov 05, 2010 30.25 30.45 30.25 30.35 5,154 +0.74(+2.50%)
Nov 04, 2010 29.60 29.65 29.50 29.61 1,897 +0.49(+1.68%)
Nov 03, 2010 29.10 29.12 28.71 29.12 1,723 +0.00(+0.00%)
Nov 02, 2010 28.62 29.12 28.62 29.12 1,220 +0.62(+2.18%)
Nov 01, 2010 28.90 28.90 28.50 28.50 1,100 +0.05(+0.18%)
Oct 29, 2010 28.43 28.45 28.10 28.45 4,577 -0.30(-1.04%)
Oct 28, 2010 28.55 28.75 28.53 28.75 3,769 +0.43(+1.52%)
Oct 27, 2010 28.41 28.41 28.29 28.32 995 -0.43(-1.50%)
Oct 25, 2010 28.90 28.90 28.55 28.75 3,697 -0.05(-0.17%)
Oct 22, 2010 28.60 28.90 28.60 28.80 7,740 -0.03(-0.10%)
Oct 21, 2010 29.13 29.13 28.83 28.83 2,075 +0.00(+0.00%)
Oct 20, 2010 28.57 28.85 28.57 28.83 989 +0.25(+0.87%)
Oct 19, 2010 28.60 28.85 28.58 28.58 2,345 -1.12(-3.77%)
Oct 18, 2010 29.50 29.70 29.50 29.70 222 -0.15(-0.50%)
Oct 15, 2010 30.00 30.00 29.53 29.85 4,846 -0.19(-0.63%)
Oct 14, 2010 30.28 30.28 30.04 30.04 6,329 +0.01(+0.03%)
Oct 13, 2010 30.20 30.20 30.00 30.03 1,735 -0.02(-0.07%)
Oct 12, 2010 30.31 30.40 30.00 30.05 1,693 -0.84(-2.72%)
Oct 11, 2010 30.89 30.89 30.89 30.89 572 +0.14(+0.46%)
Oct 08, 2010 30.70 30.75 30.40 30.75 7,259 -0.45(-1.44%)
Oct 07, 2010 31.03 31.22 31.03 31.20 1,114 +0.19(+0.61%)
Oct 06, 2010 31.01 31.30 31.01 31.01 3,003 -0.03(-0.10%)
Oct 05, 2010 30.70 31.04 30.70 31.04 3,987 +0.84(+2.78%)
Oct 04, 2010 30.05 30.34 29.95 30.20 1,414 +0.35(+1.17%)
Oct 01, 2010 30.10 30.10 29.85 29.85 4,391 -0.07(-0.23%)
Sep 30, 2010 30.16 30.25 29.90 29.92 1,815 -1.13(-3.64%)
Sep 29, 2010 30.75 31.10 30.66 31.05 1,862 +0.49(+1.60%)
Sep 28, 2010 30.95 30.95 30.56 30.56 950 -0.91(-2.89%)
Sep 27, 2010 31.47 31.47 31.47 31.47 130 -0.53(-1.66%)
Sep 24, 2010 31.87 32.00 31.87 32.00 572 +0.00(+0.00%)
Sep 23, 2010 32.00 32.00 31.65 32.00 650 +0.20(+0.63%)
Sep 22, 2010 31.87 31.95 31.80 31.80 1,445 -0.07(-0.22%)
Sep 21, 2010 31.87 32.37 31.87 31.87 3,489 -0.71(-2.18%)
Sep 20, 2010 32.16 32.58 32.16 32.58 982 +0.58(+1.81%)
Sep 17, 2010 32.08 32.08 32.00 32.00 2,406 -0.85(-2.59%)
Sep 15, 2010 32.80 32.85 32.55 32.85 1,853 +0.24(+0.74%)
Sep 14, 2010 32.90 32.90 32.28 32.61 19,502 +0.50(+1.56%)
Sep 13, 2010 32.01 32.11 32.01 32.11 4,416 +0.76(+2.42%)
Sep 10, 2010 31.54 31.54 31.20 31.35 2,664 +0.70(+2.28%)
Sep 09, 2010 30.76 31.15 30.65 30.65 1,025 +2.35(+8.30%)
Sep 08, 2010 28.10 28.30 28.00 28.30 1,596 -0.15(-0.53%)
Sep 07, 2010 29.05 29.05 28.45 28.45 802 -0.94(-3.20%)
Sep 03, 2010 29.40 29.40 29.39 29.39 1,100 +0.60(+2.08%)
Sep 02, 2010 28.36 28.79 28.36 28.79 3,286 +0.79(+2.82%)
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.