Indicators

Trend Micro ADR (OP: TMICY )

51.91 UNCHANGED

Streaming Delayed Price Updated: 3:52 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	28.60	29.65	28.60	29.25	25,155	+0.05(+0.17%)
Nov 26, 2008	27.80	29.20	27.50	29.20	6,610	+1.53(+5.53%)
Nov 25, 2008	28.00	28.30	27.35	27.67	6,510	+1.62(+6.22%)
Nov 24, 2008	25.10	26.05	24.85	26.05	4,661	+1.60(+6.54%)
Nov 21, 2008	24.45	24.45	23.40	24.45	7,759	+1.32(+5.71%)
Nov 20, 2008	23.65	24.30	23.00	23.13	8,243	-2.12(-8.40%)
Nov 19, 2008	26.30	26.85	25.25	25.25	10,018	-1.40(-5.25%)
Nov 18, 2008	26.30	26.65	26.10	26.65	997	-1.10(-3.96%)
Nov 17, 2008	28.70	28.70	27.75	27.75	1,265	-0.40(-1.42%)
Nov 14, 2008	28.65	28.70	28.00	28.15	2,245	+0.55(+1.99%)
Nov 13, 2008	26.25	27.60	25.95	27.60	8,000	+1.10(+4.15%)
Nov 12, 2008	27.50	27.50	26.50	26.50	3,498	-0.05(-0.19%)
Nov 11, 2008	27.70	27.70	26.35	26.55	11,301	-0.55(-2.03%)
Nov 10, 2008	27.31	27.65	27.10	27.10	1,860	+1.60(+6.27%)
Nov 07, 2008	25.50	25.50	25.50	25.50	1,222	+0.00(+0.00%)
Nov 06, 2008	25.50	27.00	25.50	25.50	7,625	-1.25(-4.67%)
Nov 05, 2008	27.80	27.80	26.75	26.75	1,444	+0.25(+0.94%)
Nov 04, 2008	26.50	26.65	25.05	26.50	4,663	+2.50(+10.42%)

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.