Indicators

Trend Micro ADR (OP: TMICY )

47.39 UNCHANGED

Streaming Delayed Price Updated: 3:45 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	39.45	39.45	39.25	39.25	2,255	-0.49(-1.23%)
Nov 27, 2013	39.69	39.80	39.69	39.74	8,877	+0.14(+0.35%)
Nov 26, 2013	39.68	39.68	39.60	39.60	2,601	-0.08(-0.20%)
Nov 25, 2013	39.99	40.03	39.68	39.68	1,531	-0.55(-1.37%)
Nov 22, 2013	40.02	40.23	40.02	40.23	2,256	-0.14(-0.35%)
Nov 21, 2013	40.28	40.50	40.28	40.37	1,992	+0.87(+2.20%)
Nov 20, 2013	39.47	39.67	39.47	39.50	592	+0.20(+0.51%)
Nov 19, 2013	39.13	39.43	39.13	39.30	5,761	+0.29(+0.74%)
Nov 18, 2013	38.83	39.01	38.83	39.01	840	+0.04(+0.10%)
Nov 15, 2013	38.97	38.97	38.84	38.97	5,388	+0.83(+2.18%)
Nov 14, 2013	37.96	38.14	37.94	38.14	4,499	+0.15(+0.39%)
Nov 12, 2013	38.00	38.55	37.11	37.99	5,709	+1.88(+5.21%)
Nov 11, 2013	36.11	36.11	36.11	36.11	1,371	-0.01(-0.03%)
Nov 08, 2013	35.98	36.14	35.98	36.12	1,332	-0.09(-0.25%)
Nov 07, 2013	35.57	36.60	35.57	36.21	646	-0.48(-1.31%)
Nov 06, 2013	36.69	36.69	36.44	36.69	1,189	+0.22(+0.60%)
Nov 05, 2013	36.49	36.49	36.47	36.47	1,260	-0.25(-0.68%)
Nov 04, 2013	36.72	36.72	36.72	36.72	2,351	-0.02(-0.05%)

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.