Indicators

Trend Micro ADR (OP: TMICY )

47.39 UNCHANGED

Streaming Delayed Price Updated: 3:45 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	29.63	29.68	29.63	29.68	417	+0.41(+1.40%)
Jul 27, 2012		29.27	29.27	29.27	0	+0.67(+2.34%)
Jul 26, 2012	28.38	28.60	28.38	28.60	1,600	+0.77(+2.77%)
Jul 25, 2012	27.80	28.12	27.80	27.83	1,420	-0.22(-0.78%)
Jul 24, 2012	28.35	28.35	27.95	28.05	6,497	+0.35(+1.26%)
Jul 23, 2012	28.15	28.15	27.70	27.70	375	-0.60(-2.12%)
Jul 20, 2012	28.00	28.35	28.00	28.30	2,761	-0.38(-1.32%)
Jul 19, 2012	28.68	28.68	28.68	28.68	809	+0.29(+1.02%)
Jul 18, 2012	28.26	28.39	28.26	28.39	520	+0.09(+0.32%)
Jul 17, 2012	28.00	28.39	28.00	28.30	2,920	+0.37(+1.32%)
Jul 16, 2012	27.90	28.10	27.90	27.93	870	-0.19(-0.68%)
Jul 12, 2012		28.12	28.12	28.12	0	-0.62(-2.16%)
Jul 11, 2012	28.74	28.74	28.74	28.74	134	+0.29(+1.02%)
Jul 10, 2012	28.45	28.45	28.45	28.45	200	+0.00(+0.00%)
Jul 06, 2012		28.45	28.45	28.45	0	-0.42(-1.45%)

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.