Indicators

Trend Micro ADR (OP: TMICY )

47.75 UNCHANGED

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 (%)
Apr 29, 2011	28.44	28.47	28.44	28.47	1,516	+0.17(+0.60%)
Apr 28, 2011	28.46	28.48	28.30	28.30	1,297	+1.00(+3.66%)
Apr 27, 2011	27.24	27.30	27.24	27.30	1,000	-0.03(-0.11%)
Apr 26, 2011	27.06	27.33	27.06	27.33	3,073	+0.05(+0.18%)
Apr 25, 2011	27.51	27.59	27.28	27.28	1,990	-0.16(-0.58%)
Apr 21, 2011	27.64	27.64	27.44	27.44	2,109	+0.23(+0.85%)
Apr 20, 2011	27.04	27.21	27.04	27.21	2,805	+0.85(+3.22%)
Apr 19, 2011	26.02	26.36	26.02	26.36	1,758	+0.42(+1.62%)
Apr 18, 2011	25.84	25.97	25.84	25.94	1,256	+0.16(+0.62%)
Apr 15, 2011	25.99	26.01	25.71	25.78	4,600	+0.00(+0.00%)
Apr 14, 2011	25.78	25.78	25.78	25.78	575	-0.06(-0.23%)
Apr 13, 2011	26.02	26.02	25.84	25.84	1,369	-0.06(-0.23%)
Apr 12, 2011	25.73	25.98	25.60	25.90	689	-0.30(-1.15%)
Apr 11, 2011	26.43	26.43	26.20	26.20	5,789	-0.55(-2.06%)
Apr 08, 2011	26.75	26.75	26.48	26.75	3,794	+0.90(+3.48%)
Apr 07, 2011	25.99	25.99	25.85	25.85	1,847	-0.05(-0.19%)
Apr 06, 2011	26.14	26.14	25.90	25.90	297	+0.04(+0.15%)
Apr 05, 2011	26.07	26.11	25.86	25.86	1,345	-0.66(-2.49%)
Apr 04, 2011	26.50	26.53	26.22	26.52	823	-0.03(-0.11%)

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.