Indicators

Trend Micro ADR (OP: TMICY )

46.81 -0.58 (-1.21%)

Streaming Delayed Price Updated: 1:25 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	29.89	30.24	29.81	30.12	4,581	+0.23(+0.77%)
Dec 28, 2012	30.14	30.14	29.89	29.89	688	+0.07(+0.23%)
Dec 27, 2012	29.75	29.82	29.61	29.82	1,746	+0.46(+1.57%)
Dec 26, 2012	29.36	29.47	29.29	29.36	2,498	+0.13(+0.44%)
Dec 24, 2012	29.10	29.23	29.10	29.23	1,320	+0.03(+0.10%)
Dec 21, 2012	29.23	29.29	29.05	29.20	8,786	+0.15(+0.52%)
Dec 20, 2012	28.77	29.06	28.77	29.05	2,231	+0.16(+0.55%)
Dec 19, 2012	28.79	28.94	28.71	28.89	2,465	+0.80(+2.84%)
Dec 18, 2012	28.16	28.22	28.09	28.09	1,465	-0.41(-1.44%)
Dec 17, 2012	28.69	28.83	28.50	28.50	12,598	+0.77(+2.80%)
Dec 14, 2012	27.83	27.83	27.45	27.73	7,304	+0.95(+3.53%)
Dec 13, 2012	26.95	26.95	26.77	26.78	4,271	+0.12(+0.45%)
Dec 12, 2012	26.58	26.75	26.58	26.66	1,656	-0.04(-0.15%)
Dec 11, 2012	26.73	26.73	26.70	26.70	456	+0.20(+0.75%)
Dec 10, 2012	26.57	26.57	26.48	26.50	1,959	+0.10(+0.38%)
Dec 07, 2012	26.45	26.45	26.31	26.40	4,574	-0.18(-0.68%)
Dec 06, 2012	26.43	26.58	26.40	26.58	940	+0.31(+1.18%)
Dec 05, 2012	26.15	26.27	26.15	26.27	2,017	+0.10(+0.38%)

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.