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, 2007	43.00	43.50	43.00	43.00	4,388	+0.30(+0.70%)
Sep 27, 2007	42.95	42.75	42.20	42.70	1,101	-0.25(-0.58%)
Sep 26, 2007	42.00	42.95	42.40	42.95	3,259	+0.95(+2.26%)
Sep 25, 2007	42.00	42.20	41.60	42.00	1,733	-2.25(-5.08%)
Sep 24, 2007	44.25	44.25	43.60	44.25	1,730	+0.50(+1.14%)
Sep 21, 2007	42.95	43.75	43.25	43.75	7,832	+0.80(+1.86%)
Sep 20, 2007	42.95	43.10	42.50	42.95	5,732	+0.25(+0.59%)
Sep 19, 2007	42.70	42.70	41.80	42.70	1,342	+0.70(+1.67%)
Sep 18, 2007	41.75	42.00	40.25	42.00	2,987	+0.25(+0.60%)
Sep 17, 2007	41.75	41.75	41.30	41.75	1,545	+0.25(+0.60%)
Sep 14, 2007	41.50	41.50	41.50	41.50	100	+0.50(+1.22%)
Sep 13, 2007	41.00	41.00	40.40	41.00	715	+0.05(+0.12%)
Sep 12, 2007	41.75	40.95	40.25	40.95	9,949	-0.80(-1.92%)
Sep 11, 2007	41.75	41.75	41.00	41.75	2,250	+1.25(+3.09%)
Sep 10, 2007	40.50	40.50	39.75	40.50	1,123	-0.85(-2.06%)
Sep 07, 2007	41.35	41.40	41.35	41.35	575	-0.65(-1.55%)
Sep 06, 2007	40.40	42.00	41.65	42.00	356	+1.60(+3.96%)
Sep 05, 2007	40.40	40.85	40.40	40.40	2,073	-1.55(-3.69%)

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.