Indicators

Trend Micro ADR (OP: TMICY )

49.60 -0.23 (-0.46%)

Streaming Delayed Price Updated: 3:45 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	30.39	30.42	30.31	30.31	2,444	-0.08(-0.26%)
Jan 28, 2011	30.59	30.59	30.22	30.39	3,391	-0.64(-2.06%)
Jan 27, 2011	30.96	31.03	30.75	31.03	1,855	-0.38(-1.21%)
Jan 26, 2011	31.20	31.44	31.05	31.41	1,863	+0.55(+1.78%)
Jan 25, 2011	30.93	30.93	30.80	30.86	2,062	-0.09(-0.29%)
Jan 24, 2011	30.65	31.29	30.65	30.95	5,220	-0.05(-0.16%)
Jan 21, 2011	30.75	31.00	30.75	31.00	1,236	-0.14(-0.45%)
Jan 20, 2011	31.00	31.14	31.00	31.14	833	+0.04(+0.13%)
Jan 19, 2011	31.53	31.53	31.10	31.10	2,335	-0.20(-0.64%)
Jan 18, 2011	31.00	31.30	31.00	31.30	24,229	-0.83(-2.58%)
Jan 14, 2011	31.75	32.13	31.75	32.13	4,061	-0.61(-1.86%)
Jan 13, 2011	32.56	32.97	32.56	32.74	1,917	+0.29(+0.89%)
Jan 12, 2011	32.22	32.45	32.22	32.45	2,608	-0.55(-1.67%)
Jan 11, 2011	33.00	33.00	33.00	33.00	3,446	-0.45(-1.35%)
Jan 10, 2011	33.52	33.52	33.35	33.45	58,351	-0.29(-0.86%)
Jan 07, 2011	33.21	33.74	33.21	33.74	73,803	+0.97(+2.96%)
Jan 06, 2011	32.96	32.96	32.75	32.77	1,317	+0.32(+0.99%)
Jan 05, 2011	32.45	32.61	32.45	32.45	340	-0.60(-1.82%)
Jan 04, 2011	33.17	33.17	32.99	33.05	859	-0.25(-0.75%)

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.