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 29, 2017	49.76	49.76	49.15	49.46	2,718	+0.34(+0.69%)
Sep 28, 2017	48.65	49.12	48.65	49.12	2,846	-0.66(-1.32%)
Sep 27, 2017	49.92	49.92	49.14	49.78	1,534	+1.11(+2.28%)
Sep 26, 2017	48.39	49.47	48.39	48.67	2,564	-0.86(-1.74%)
Sep 25, 2017	49.53	49.53	49.53	49.53	1,279	-0.18(-0.36%)
Sep 22, 2017	50.18	50.18	49.68	49.71	3,422	+0.57(+1.16%)
Sep 21, 2017	49.21	49.21	49.14	49.14	3,815	+0.45(+0.92%)
Sep 20, 2017	49.07	49.07	48.31	48.69	2,083	-1.86(-3.68%)
Sep 19, 2017	50.68	50.68	50.35	50.55	35,710	-0.27(-0.53%)
Sep 18, 2017	50.87	50.87	50.08	50.82	5,702	+0.59(+1.17%)
Sep 15, 2017	50.21	50.23	49.77	50.23	6,397	+1.75(+3.61%)
Sep 14, 2017	48.38	48.48	47.78	48.48	2,950	-0.21(-0.43%)
Sep 13, 2017	48.81	48.81	48.37	48.69	2,481	-1.04(-2.09%)
Sep 12, 2017	48.85	49.74	48.85	49.73	96,703	+0.53(+1.08%)
Sep 11, 2017	49.45	49.45	49.20	49.20	106,380	+1.82(+3.84%)
Sep 08, 2017	47.31	47.48	47.05	47.38	21,588	+1.70(+3.72%)
Sep 07, 2017	46.25	46.25	45.67	45.68	69,614	-0.38(-0.83%)
Sep 06, 2017	46.38	46.38	45.94	46.06	5,098	-0.20(-0.43%)
Sep 05, 2017	45.52	46.75	45.52	46.26	1,653	-0.33(-0.71%)

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.