Indicators

Trend Micro ADR (OP: TMICY )

47.75 -2.41 (-4.80%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		56.75	56.75	56.75	0	-0.11(-0.19%)
Dec 28, 2017	56.89	56.95	56.75	56.86	7,187	-0.09(-0.16%)
Dec 27, 2017	57.44	57.59	56.95	56.95	2,709	-1.05(-1.81%)
Dec 26, 2017	56.88	58.00	56.88	58.00	2,593	+1.23(+2.17%)
Dec 22, 2017	56.38	57.01	56.38	56.77	2,207	-0.14(-0.25%)
Dec 21, 2017	56.87	56.91	56.87	56.91	1,366	-0.58(-1.01%)
Dec 20, 2017	58.11	58.11	57.08	57.49	3,009	-0.36(-0.62%)
Dec 19, 2017	57.37	57.85	57.37	57.85	3,976	-0.68(-1.16%)
Dec 18, 2017	58.37	58.78	58.35	58.53	3,528	+1.15(+2.00%)
Dec 15, 2017	57.15	57.38	57.15	57.38	1,570	-0.19(-0.33%)
Dec 14, 2017	57.95	57.97	57.57	57.57	5,081	-0.40(-0.69%)
Dec 13, 2017	57.95	57.97	57.95	57.97	1,383	+0.96(+1.68%)
Dec 12, 2017	57.05	57.33	57.01	57.01	763	-0.54(-0.94%)
Dec 11, 2017	57.78	57.78	57.22	57.55	3,581	+0.55(+0.96%)
Dec 08, 2017	57.10	57.31	56.89	57.00	20,651	+1.46(+2.63%)
Dec 07, 2017	55.21	55.56	55.21	55.54	3,283	+0.91(+1.68%)
Dec 06, 2017	55.25	55.25	54.42	54.62	2,879	-0.30(-0.54%)
Dec 05, 2017	55.46	55.46	54.92	54.92	3,540	-1.87(-3.29%)
Dec 04, 2017	56.86	56.86	56.79	56.79	1,107	+0.32(+0.57%)

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.