Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trend Micro ADR (OP: TMICY )

60.88 -1.79 (-2.86%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 61.10 61.44 60.88 60.88 1,130 -1.79(-2.86%)
Sep 19, 2024 62.45 62.67 62.45 62.67 7,663 +0.56(+0.90%)
Sep 18, 2024 62.25 62.83 62.11 62.11 1,833 -0.71(-1.13%)
Sep 17, 2024 62.50 63.55 62.50 62.82 1,189 +0.74(+1.19%)
Sep 16, 2024 63.10 63.10 62.08 62.08 1,610 +0.09(+0.15%)
Sep 12, 2024 61.99 531 +0.64(+1.04%)
Sep 11, 2024 60.80 61.35 60.80 61.35 2,537 +1.11(+1.84%)
Sep 10, 2024 59.73 60.24 59.54 60.24 4,836 -0.22(-0.36%)
Sep 09, 2024 60.55 60.55 60.34 60.46 4,211 +0.66(+1.10%)
Sep 06, 2024 60.15 61.42 59.80 59.80 5,589 -0.87(-1.43%)
Sep 04, 2024 60.67 1,270 -0.26(-0.43%)
Sep 03, 2024 61.46 61.98 60.93 60.93 6,460 +1.18(+1.97%)
Aug 30, 2024 60.15 60.34 59.75 59.75 3,381 +0.05(+0.09%)
Aug 29, 2024 59.99 60.15 59.70 59.70 1,919 +0.19(+0.31%)
Aug 28, 2024 61.42 61.50 59.29 59.51 3,023 -1.91(-3.10%)
Aug 27, 2024 60.00 61.42 59.98 61.42 2,826 +2.38(+4.02%)
Aug 26, 2024 59.25 59.30 58.93 59.04 2,516 -0.22(-0.37%)
Aug 23, 2024 59.17 59.51 58.60 59.26 3,034 +1.11(+1.91%)
Aug 22, 2024 58.15 58.15 58.05 58.15 1,893 +0.26(+0.45%)
Aug 21, 2024 57.70 57.89 57.00 57.89 1,509 -0.08(-0.14%)
Aug 20, 2024 58.15 58.60 57.92 57.97 118,602 +1.04(+1.83%)
Aug 19, 2024 56.72 57.17 56.44 56.93 4,243 +0.33(+0.58%)
Aug 16, 2024 56.49 56.72 56.49 56.60 2,321 +0.89(+1.60%)
Aug 15, 2024 53.45 55.81 53.45 55.71 4,199 +0.17(+0.31%)
Aug 14, 2024 54.77 55.54 54.77 55.54 884 -0.51(-0.90%)
Aug 13, 2024 55.42 56.20 55.42 56.05 6,196 +2.15(+3.98%)
Aug 12, 2024 53.75 54.00 53.75 53.90 5,061 +0.05(+0.08%)
Aug 09, 2024 54.41 54.41 53.55 53.85 9,937 +0.88(+1.65%)
Aug 08, 2024 45.50 52.98 45.40 52.98 33,085 +5.65(+11.94%)
Aug 07, 2024 45.59 47.33 45.17 47.33 3,882 +2.18(+4.83%)
Aug 06, 2024 44.04 45.57 43.99 45.15 21,120 +0.11(+0.24%)
Aug 05, 2024 44.89 47.71 44.70 45.04 13,249 +0.36(+0.81%)
Aug 02, 2024 44.81 44.81 44.07 44.68 8,457 -2.08(-4.45%)
Aug 01, 2024 47.35 47.63 46.68 46.76 3,531 -1.68(-3.47%)
Jul 31, 2024 48.52 49.05 48.44 48.44 2,886 +1.28(+2.71%)
Jul 30, 2024 47.51 48.00 47.11 47.16 5,288 +0.65(+1.40%)
Jul 29, 2024 46.39 46.51 46.33 46.51 2,810 -0.91(-1.92%)
Jul 26, 2024 47.29 47.49 47.29 47.42 6,133 +0.83(+1.78%)
Jul 25, 2024 46.50 46.82 46.45 46.59 6,168 +1.06(+2.32%)
Jul 24, 2024 46.90 46.90 45.53 45.53 7,857 -1.23(-2.62%)
Jul 23, 2024 46.71 47.63 46.71 46.76 5,073 -0.89(-1.87%)
Jul 22, 2024 44.74 47.65 44.74 47.65 3,464 +2.15(+4.73%)
Jul 19, 2024 45.82 45.88 45.50 45.50 10,888 +0.56(+1.25%)
Jul 18, 2024 45.15 45.15 44.84 44.94 3,274 +0.38(+0.85%)
Jul 17, 2024 44.41 44.77 44.41 44.56 4,748 -0.24(-0.54%)
Jul 16, 2024 44.52 44.80 44.49 44.80 5,423 +0.99(+2.26%)
Jul 15, 2024 43.92 44.59 43.77 43.81 2,909 -0.21(-0.49%)
Jul 12, 2024 43.85 44.12 43.85 44.02 3,861 -0.34(-0.77%)
Jul 11, 2024 43.91 44.38 43.86 44.37 5,220 +1.59(+3.71%)
Jul 10, 2024 42.64 42.79 42.63 42.78 8,843 +0.20(+0.47%)
Jul 09, 2024 42.67 42.67 42.57 42.58 4,226 +0.66(+1.58%)
Jul 08, 2024 41.98 41.98 41.80 41.92 3,913 -0.78(-1.83%)
Jul 05, 2024 42.77 42.77 42.59 42.70 5,320 -0.74(-1.70%)
Jul 03, 2024 41.93 43.56 41.93 43.44 11,454 +1.02(+2.40%)
Jul 02, 2024 42.13 42.43 42.13 42.42 10,896 +0.49(+1.17%)
Jul 01, 2024 43.56 43.56 41.87 41.93 8,001 +2.46(+6.23%)
Jun 28, 2024 41.70 41.70 39.47 39.47 7,784 -0.67(-1.67%)
Jun 27, 2024 39.25 41.55 39.25 40.14 6,275 +0.42(+1.07%)
Jun 26, 2024 39.77 41.35 38.85 39.72 7,715 -0.83(-2.06%)
Jun 25, 2024 41.71 41.71 39.43 40.55 23,804 +0.30(+0.75%)
Jun 24, 2024 40.39 40.95 40.20 40.25 12,439 +0.70(+1.77%)
Jun 21, 2024 39.87 40.72 39.48 39.55 5,741 +0.11(+0.28%)
Jun 20, 2024 40.03 40.13 39.35 39.44 4,710 -2.70(-6.41%)
Jun 18, 2024 41.46 42.36 41.27 42.14 12,680 +0.19(+0.45%)
Jun 17, 2024 43.00 43.00 41.65 41.95 9,067 -2.15(-4.88%)
Jun 14, 2024 43.83 44.20 43.83 44.10 3,950 -1.03(-2.28%)
Jun 13, 2024 45.20 45.37 45.13 45.13 5,124 -1.15(-2.48%)
Jun 12, 2024 46.62 46.75 46.28 46.28 4,976 +0.71(+1.56%)
Jun 11, 2024 45.56 45.63 45.50 45.57 14,878 +0.13(+0.29%)
Jun 10, 2024 45.35 45.46 45.17 45.44 6,735 +0.12(+0.28%)
Jun 07, 2024 46.48 46.69 45.20 45.31 3,862 +0.07(+0.17%)
Jun 06, 2024 45.14 45.40 45.14 45.24 5,787 +0.13(+0.29%)
Jun 05, 2024 44.93 45.18 44.93 45.11 4,880 -0.18(-0.40%)
Jun 04, 2024 45.27 46.58 45.27 45.29 13,745 -0.47(-1.03%)
Jun 03, 2024 45.70 46.81 45.57 45.76 12,796 +0.79(+1.76%)
May 31, 2024 45.07 45.11 44.85 44.97 7,917 -0.63(-1.39%)
May 30, 2024 45.64 45.70 45.54 45.60 6,325 +0.49(+1.10%)
May 29, 2024 45.16 45.16 45.00 45.11 8,115 -0.42(-0.92%)
May 28, 2024 45.57 45.65 45.48 45.53 12,285 -1.12(-2.41%)
May 24, 2024 46.62 46.97 46.62 46.65 6,828 +0.66(+1.44%)
May 23, 2024 46.64 46.98 45.88 45.99 7,306 -0.70(-1.50%)
May 22, 2024 46.68 47.09 46.60 46.69 12,742 -0.70(-1.48%)
May 21, 2024 47.58 47.66 47.39 47.39 6,453 -0.33(-0.69%)
May 20, 2024 48.02 48.30 47.55 47.72 5,442 -0.07(-0.15%)
May 17, 2024 47.84 47.98 47.53 47.79 8,335 -1.23(-2.52%)
May 16, 2024 49.14 49.25 48.98 49.02 3,325 +1.07(+2.24%)
May 15, 2024 47.50 48.04 47.50 47.95 3,307 +0.27(+0.56%)
May 14, 2024 47.70 47.83 47.61 47.68 5,318 +0.18(+0.39%)
May 13, 2024 47.50 48.00 47.50 47.50 3,689 -0.25(-0.52%)
May 10, 2024 47.85 48.02 47.62 47.75 2,715 -2.41(-4.80%)
May 09, 2024 50.66 50.66 49.51 50.16 3,491 -1.41(-2.73%)
May 08, 2024 50.94 51.57 50.64 51.57 5,232 -0.63(-1.21%)
May 07, 2024 53.23 53.23 51.99 52.20 4,453 +0.07(+0.13%)
May 06, 2024 51.56 52.13 51.56 52.13 3,249 +0.22(+0.42%)
May 03, 2024 52.45 52.45 51.69 51.91 1,996 +0.84(+1.64%)
May 02, 2024 50.76 51.07 50.50 51.07 8,567 +1.08(+2.16%)
May 01, 2024 49.40 49.99 49.27 49.99 2,198 -0.51(-1.01%)
Apr 30, 2024 50.50 50.50 49.54 50.50 2,472 +0.09(+0.18%)
Apr 29, 2024 49.60 50.68 49.60 50.41 5,930 +0.81(+1.63%)
Apr 26, 2024 48.96 49.64 48.96 49.60 30,246 -0.23(-0.46%)
Apr 25, 2024 49.76 49.92 49.68 49.83 43,138 -1.57(-3.05%)
Apr 24, 2024 53.00 53.00 51.19 51.40 1,709 -0.60(-1.15%)
Apr 23, 2024 51.27 52.04 51.27 52.00 4,387 +0.08(+0.15%)
Apr 22, 2024 51.95 51.95 50.91 51.92 4,278 +1.62(+3.22%)
Apr 19, 2024 50.99 50.99 50.30 50.30 2,096 -0.68(-1.32%)
Apr 18, 2024 50.23 51.75 50.23 50.98 18,072 +1.23(+2.46%)
Apr 17, 2024 50.14 50.14 48.83 49.75 3,799 -1.67(-3.26%)
Apr 16, 2024 51.45 51.65 51.42 51.42 4,796 -0.15(-0.28%)
Apr 15, 2024 52.12 52.19 51.57 51.57 3,351 -0.67(-1.28%)
Apr 12, 2024 52.60 52.60 52.00 52.24 2,119 +0.28(+0.54%)
Apr 11, 2024 51.64 51.96 51.47 51.96 2,708 +0.94(+1.84%)
Apr 10, 2024 52.00 52.00 51.02 51.02 3,951 -0.79(-1.52%)
Apr 09, 2024 51.97 53.54 51.69 51.81 7,105 -0.12(-0.22%)
Apr 08, 2024 51.97 52.02 51.90 51.92 2,614 +0.59(+1.16%)
Apr 05, 2024 51.09 51.33 51.09 51.33 1,770 -0.17(-0.33%)
Apr 04, 2024 53.17 53.17 51.50 51.50 6,506 +0.12(+0.23%)
Apr 03, 2024 51.38 51.38 51.16 51.38 1,371 -0.69(-1.33%)
Apr 02, 2024 52.21 52.21 51.82 52.07 3,197 +1.66(+3.29%)
Apr 01, 2024 50.38 50.72 49.95 50.41 2,748 -0.24(-0.47%)
Mar 28, 2024 50.65 50.84 50.64 50.65 2,776 -0.24(-0.47%)
Mar 27, 2024 52.29 52.29 50.81 50.89 12,485 +0.30(+0.60%)
Mar 26, 2024 50.40 50.62 50.40 50.59 5,019 +0.33(+0.65%)
Mar 25, 2024 50.36 50.36 50.19 50.26 2,647 -1.15(-2.24%)
Mar 22, 2024 51.25 51.45 51.25 51.41 2,623 +0.60(+1.18%)
Mar 21, 2024 50.81 50.81 50.81 50.81 1,481 -0.81(-1.58%)
Mar 20, 2024 51.04 51.62 51.04 51.62 1,632 +0.30(+0.59%)
Mar 19, 2024 50.76 51.32 50.76 51.32 4,978 -0.24(-0.47%)
Mar 18, 2024 51.57 51.82 51.56 51.56 3,579 +0.77(+1.52%)
Mar 15, 2024 50.58 50.79 50.58 50.79 2,446 +0.68(+1.36%)
Mar 14, 2024 50.30 50.30 50.00 50.11 2,031 -0.41(-0.81%)
Mar 13, 2024 50.52 50.52 50.52 50.52 1,668 -1.24(-2.40%)
Mar 12, 2024 51.78 51.78 51.51 51.76 5,576 +0.89(+1.75%)
Mar 11, 2024 50.80 52.73 50.80 50.87 3,172 +0.38(+0.75%)
Mar 08, 2024 50.90 50.90 50.49 50.49 3,140 +0.65(+1.30%)
Mar 07, 2024 49.73 49.98 49.73 49.84 1,890 -0.12(-0.25%)
Mar 06, 2024 49.91 50.12 49.91 49.97 2,253 -0.23(-0.45%)
Mar 05, 2024 49.43 50.22 49.43 50.19 1,773 +0.45(+0.91%)
Mar 04, 2024 49.64 49.78 49.64 49.74 2,606 -1.68(-3.27%)
Mar 01, 2024 50.10 51.53 50.10 51.42 2,417 +1.97(+3.98%)
Feb 29, 2024 49.68 49.68 48.48 49.45 4,836 +0.18(+0.37%)
Feb 28, 2024 47.50 49.27 47.50 49.27 2,595 +1.28(+2.66%)
Feb 27, 2024 47.49 48.77 47.49 47.99 2,881 -0.87(-1.78%)
Feb 26, 2024 48.25 48.86 47.50 48.86 4,892 +1.08(+2.25%)
Feb 23, 2024 47.60 48.13 47.60 47.78 7,517 +0.14(+0.30%)
Feb 22, 2024 47.46 48.36 47.46 47.64 4,595 +0.30(+0.63%)
Feb 21, 2024 47.70 48.00 47.19 47.34 8,479 -1.11(-2.29%)
Feb 20, 2024 48.45 48.48 48.35 48.45 6,131 +0.75(+1.57%)
Feb 16, 2024 48.60 48.60 47.70 47.70 2,779 -8.98(-15.84%)
Feb 15, 2024 57.00 57.00 56.64 56.68 1,313 -2.12(-3.61%)
Feb 14, 2024 58.73 58.80 58.46 58.80 2,557 +1.70(+2.98%)
Feb 13, 2024 58.41 58.41 57.10 57.10 5,496 -0.06(-0.10%)
Feb 12, 2024 54.61 57.16 54.61 57.16 1,366 +0.75(+1.33%)
Feb 09, 2024 56.54 56.54 56.07 56.41 2,829 +0.25(+0.45%)
Feb 08, 2024 55.93 56.16 55.87 56.16 3,466 +0.17(+0.30%)
Feb 07, 2024 55.98 55.99 55.78 55.99 1,521 +0.39(+0.70%)
Feb 06, 2024 55.78 55.78 55.55 55.60 1,751 -0.05(-0.09%)
Feb 05, 2024 55.40 56.12 55.38 55.65 3,641 -0.71(-1.26%)
Feb 02, 2024 56.28 56.70 56.28 56.36 1,159 -0.77(-1.35%)
Feb 01, 2024 56.78 57.13 56.68 57.13 1,851 -0.47(-0.82%)
Jan 31, 2024 57.60 57.60 57.60 57.60 1,315 +0.93(+1.64%)
Jan 30, 2024 56.79 56.88 56.53 56.67 2,663 +1.83(+3.34%)
Jan 29, 2024 54.65 54.97 54.57 54.84 2,477 -0.78(-1.40%)
Jan 26, 2024 55.64 55.72 55.50 55.62 1,519 -0.05(-0.08%)
Jan 25, 2024 56.03 56.03 55.58 55.66 3,341 -0.20(-0.37%)
Jan 24, 2024 55.34 56.08 55.34 55.87 2,454 +0.16(+0.29%)
Jan 23, 2024 55.09 55.75 55.09 55.71 4,111 +0.51(+0.92%)
Jan 22, 2024 55.41 55.80 55.18 55.20 15,493 +0.27(+0.50%)
Jan 19, 2024 55.00 55.11 54.66 54.93 3,010 -0.86(-1.55%)
Jan 18, 2024 55.11 55.79 55.11 55.79 5,533 +0.78(+1.42%)
Jan 17, 2024 54.82 55.22 54.82 55.01 3,399 -1.14(-2.03%)
Jan 16, 2024 57.48 57.48 56.15 56.15 2,645 -1.84(-3.17%)
Jan 12, 2024 57.70 58.32 57.70 57.99 4,439 +1.70(+3.02%)
Jan 11, 2024 56.08 56.29 55.80 56.29 2,268 +0.78(+1.41%)
Jan 10, 2024 55.78 55.78 55.51 55.51 4,770 +2.24(+4.20%)
Jan 09, 2024 53.32 53.32 53.14 53.27 4,684 +0.77(+1.47%)
Jan 08, 2024 52.36 52.91 51.58 52.50 2,873 +0.80(+1.55%)
Jan 05, 2024 51.88 51.88 50.47 51.70 4,031 +0.17(+0.33%)
Jan 04, 2024 51.88 51.94 51.53 51.53 2,637 -0.57(-1.09%)
Jan 03, 2024 51.26 52.72 51.26 52.10 2,235 -0.61(-1.16%)
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.