Indicators

Trend Micro ADR (OP: TMICY )

47.81 +0.06 (+0.13%)

Streaming Delayed Price Updated: 2:17 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	29.40	29.45	29.28	29.45	974	-0.06(-0.20%)
Feb 28, 2012	29.54	29.54	29.41	29.51	1,110	+0.64(+2.22%)
Feb 27, 2012	28.90	28.98	28.69	28.87	1,129	+0.16(+0.56%)
Feb 24, 2012	29.05	29.05	28.71	28.71	480	-0.41(-1.41%)
Feb 23, 2012	29.00	29.12	29.00	29.12	460	+0.76(+2.68%)
Feb 22, 2012	28.22	28.36	28.22	28.36	4,650	-0.64(-2.21%)
Feb 21, 2012	29.09	29.10	29.00	29.00	703	-0.09(-0.31%)
Feb 17, 2012	28.77	29.09	28.66	29.09	3,015	-2.18(-6.97%)
Feb 16, 2012	31.60	31.70	31.25	31.27	4,951	-1.01(-3.13%)
Feb 15, 2012	32.37	32.37	32.28	32.28	400	+0.12(+0.37%)
Feb 14, 2012	31.88	32.16	31.87	32.16	444	+0.41(+1.29%)
Feb 13, 2012	31.75	31.94	31.75	31.75	1,376	+0.57(+1.83%)
Feb 10, 2012	31.29	31.29	31.18	31.18	542	-0.92(-2.87%)
Feb 09, 2012	31.87	32.10	31.87	32.10	865	-0.05(-0.16%)
Feb 08, 2012	32.20	32.39	32.10	32.15	1,621	+0.30(+0.94%)
Feb 07, 2012	32.04	32.04	31.85	31.85	642	-0.24(-0.75%)
Feb 06, 2012	32.11	32.11	32.08	32.09	425	-0.20(-0.62%)
Feb 03, 2012	32.12	32.29	32.12	32.29	323	+0.21(+0.65%)
Feb 02, 2012	32.09	32.09	32.08	32.08	200	-0.22(-0.68%)

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.