Indicators

Trend Micro ADR (OP: TMICY )

47.39 -0.33 (-0.69%)

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 (%)
May 24, 2011	28.92	28.92	28.68	28.92	1,134	+0.04(+0.14%)
May 23, 2011	28.91	28.91	28.82	28.88	1,060	-0.32(-1.10%)
May 20, 2011	29.38	29.38	29.18	29.20	636	-0.06(-0.21%)
May 19, 2011	29.26	29.26	29.07	29.26	1,697	-0.11(-0.37%)
May 18, 2011	29.20	29.54	29.19	29.37	2,628	-0.27(-0.91%)
May 17, 2011	29.22	29.64	29.22	29.64	486	+0.49(+1.68%)
May 16, 2011	29.29	29.35	29.15	29.15	2,598	-1.07(-3.54%)
May 13, 2011	30.53	30.53	30.10	30.22	4,908	-0.36(-1.18%)
May 12, 2011	30.11	30.58	30.11	30.58	4,132	+1.13(+3.84%)
May 11, 2011	29.50	29.76	29.43	29.45	1,734	+0.60(+2.08%)
May 10, 2011	29.12	29.27	28.65	28.85	6,416	-0.03(-0.10%)
May 09, 2011	28.86	28.88	28.78	28.88	1,122	+0.34(+1.19%)
May 06, 2011	28.79	28.79	28.35	28.54	1,964	+0.14(+0.49%)
May 05, 2011	28.60	28.60	28.40	28.40	3,255	-0.06(-0.21%)
May 04, 2011	28.66	28.70	28.46	28.46	1,800	+0.00(+0.00%)
May 03, 2011	28.72	28.72	28.46	28.46	2,209	-0.39(-1.35%)

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.