Indicators

Trend Micro ADR (OP: TMICY )

47.92 +0.17 (+0.36%)

Streaming Delayed Price Updated: 12:17 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	65.00	65.00	64.39	64.39	1,100	+0.73(+1.15%)
Sep 27, 2018	63.59	63.66	63.59	63.66	1,490	-1.34(-2.06%)
Sep 26, 2018	64.35	65.00	64.35	65.00	1,890	+1.54(+2.43%)
Sep 25, 2018	63.50	63.70	63.46	63.46	2,051	+1.42(+2.29%)
Sep 24, 2018	62.86	62.86	62.04	62.04	10,238	-0.57(-0.91%)
Sep 21, 2018	62.65	62.80	62.46	62.61	1,500	-1.34(-2.10%)
Sep 20, 2018	64.15	64.15	62.92	63.95	1,541	+0.04(+0.06%)
Sep 19, 2018	64.39	64.39	63.91	63.91	6,240	-0.18(-0.27%)
Sep 18, 2018	64.39	64.39	63.87	64.09	6,709	+2.17(+3.50%)
Sep 17, 2018	61.05	61.93	61.05	61.92	2,648	+0.92(+1.51%)
Sep 14, 2018	61.25	61.25	61.00	61.00	1,800	+0.96(+1.60%)
Sep 13, 2018	60.18	60.87	59.88	60.04	2,098	-3.56(-5.60%)
Sep 12, 2018	63.63	63.63	63.60	63.60	1,605	+0.15(+0.24%)
Sep 11, 2018	63.45	63.45	63.45	63.45	996	+0.08(+0.13%)
Sep 10, 2018	62.73	63.37	62.73	63.37	958	+0.77(+1.23%)
Sep 07, 2018	62.38	62.91	62.37	62.60	1,500	-0.43(-0.68%)
Sep 06, 2018	63.36	63.36	63.03	63.03	1,370	-0.91(-1.42%)
Sep 05, 2018	63.94	63.94	63.10	63.94	1,913	+0.67(+1.07%)

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.