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, 2023	38.16	38.16	37.73	37.84	11,897	-0.25(-0.66%)
Sep 28, 2023	37.96	38.13	37.73	38.09	32,719	-0.13(-0.34%)
Sep 27, 2023	38.60	38.75	38.11	38.22	23,309	+0.01(+0.03%)
Sep 26, 2023	38.55	38.75	38.21	38.21	22,361	-0.40(-1.04%)
Sep 25, 2023	38.56	38.69	38.61	38.61	25,678	+0.08(+0.21%)
Sep 22, 2023	38.45	38.75	38.45	38.53	17,357	-0.16(-0.43%)
Sep 21, 2023	38.76	38.88	38.64	38.70	10,008	-1.20(-3.02%)
Sep 20, 2023	39.62	40.10	39.42	39.90	15,945	-0.05(-0.13%)
Sep 19, 2023	40.00	40.00	39.80	39.95	37,967	-0.83(-2.04%)
Sep 18, 2023	40.79	40.79	40.06	40.78	13,746	+0.11(+0.27%)
Sep 15, 2023	40.70	40.92	40.42	40.67	12,560	-0.87(-2.09%)
Sep 14, 2023	40.91	41.54	40.50	41.54	31,809	+0.39(+0.95%)
Sep 13, 2023	41.13	41.32	41.13	41.15	8,829	-0.50(-1.20%)
Sep 12, 2023	42.04	42.04	41.50	41.65	27,223	+0.20(+0.48%)
Sep 11, 2023	41.54	41.59	40.44	41.45	26,986	+0.00(+0.00%)
Sep 08, 2023	40.47	41.54	40.47	41.45	18,553	-0.29(-0.69%)
Sep 07, 2023	41.30	41.78	40.87	41.74	26,141	-0.11(-0.27%)
Sep 06, 2023	41.61	42.01	41.50	41.85	20,881	+0.14(+0.35%)
Sep 05, 2023	42.21	42.73	41.69	41.71	17,739	-1.28(-2.98%)

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.