Indicators

Trend Micro ADR (OP: TMICY )

47.79 -1.23 (-2.52%)

Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	28.15	28.75	28.15	28.52	3,290	+0.33(+1.17%)
Mar 30, 2009	28.55	28.69	28.15	28.19	2,460	-2.51(-8.18%)
Mar 26, 2009	30.75	31.10	30.50	30.70	6,728	+1.35(+4.60%)
Mar 25, 2009	29.20	30.15	29.20	29.35	2,218	-0.14(-0.47%)
Mar 24, 2009	29.45	29.91	29.30	29.49	3,868	+0.49(+1.69%)
Mar 23, 2009	28.65	29.00	28.30	29.00	1,351	+0.97(+3.46%)
Mar 20, 2009	28.31	28.55	27.85	28.03	2,056	-0.77(-2.67%)
Mar 19, 2009	28.95	28.95	28.55	28.80	1,545	+0.50(+1.77%)
Mar 18, 2009	26.85	28.30	26.76	28.30	5,790	+1.40(+5.20%)
Mar 17, 2009	26.35	26.90	26.29	26.90	5,100	+0.90(+3.46%)
Mar 16, 2009	25.90	26.48	25.43	26.00	14,614	-0.40(-1.52%)
Mar 13, 2009	26.25	26.50	25.90	26.40	4,014	+2.05(+8.42%)
Mar 12, 2009	24.00	24.40	23.55	24.35	7,033	-0.10(-0.41%)
Mar 11, 2009	24.00	24.50	23.84	24.45	16,633	+2.10(+9.40%)
Mar 10, 2009	21.30	22.35	21.30	22.35	5,924	+1.35(+6.43%)
Mar 09, 2009	21.55	21.55	21.00	21.00	4,936	-0.50(-2.33%)
Mar 06, 2009	21.70	22.15	21.00	21.50	7,837	-1.05(-4.66%)
Mar 05, 2009	22.75	23.05	22.20	22.55	6,251	+0.00(+0.00%)
Mar 04, 2009	22.00	22.55	21.66	22.55	8,809	+1.70(+8.15%)

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.