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 (%)
Sep 28, 2012	28.10	28.10	28.10	28.10	800	-0.57(-1.99%)
Sep 27, 2012	28.26	28.67	28.26	28.67	3,535	+0.42(+1.49%)
Sep 26, 2012	27.86	28.25	27.86	28.25	2,266	+0.16(+0.57%)
Sep 25, 2012	28.04	28.45	28.04	28.09	1,401	+0.14(+0.50%)
Sep 24, 2012	28.20	28.20	27.95	27.95	1,154	+0.02(+0.07%)
Sep 21, 2012	27.83	28.15	27.83	27.93	5,339	+0.02(+0.07%)
Sep 20, 2012	27.91	28.32	27.91	27.91	2,145	-0.46(-1.62%)
Sep 19, 2012	28.00	28.37	28.00	28.37	2,100	+0.60(+2.16%)
Sep 18, 2012	27.80	27.80	27.40	27.77	2,483	+0.29(+1.06%)
Sep 17, 2012	27.85	27.85	27.48	27.48	3,672	-0.52(-1.86%)
Sep 14, 2012	27.97	28.00	27.97	28.00	3,243	+0.10(+0.36%)
Sep 13, 2012	27.49	27.90	27.49	27.90	21,043	+0.40(+1.45%)
Sep 12, 2012	27.73	27.73	27.36	27.50	57,456	+0.77(+2.88%)
Sep 11, 2012	26.56	26.78	26.56	26.73	2,333	+0.30(+1.14%)
Sep 10, 2012	26.50	26.84	26.43	26.43	978	-0.64(-2.36%)
Sep 07, 2012	27.07	27.07	27.07	27.07	118	+0.17(+0.63%)
Sep 05, 2012		26.90	26.90	26.90	0	+0.00(+0.00%)

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.