Indicators

Trend Micro ADR (OP: TMICY )

47.50 -0.25 (-0.52%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	31.65	31.70	31.00	31.00	3,464	-0.05(-0.16%)
Sep 29, 2011	31.05	31.05	31.05	31.05	2,640	+0.35(+1.14%)
Sep 28, 2011	30.70	30.70	30.70	30.70	197	+0.05(+0.16%)
Sep 27, 2011	30.66	30.70	30.65	30.65	2,128	+1.58(+5.44%)
Sep 26, 2011	29.07	29.07	29.07	29.07	500	+0.36(+1.25%)
Sep 23, 2011	28.71	28.71	28.71	28.71	100	+0.38(+1.34%)
Sep 22, 2011	28.33	28.33	28.33	28.33	146	-1.00(-3.41%)
Sep 21, 2011	29.63	29.63	29.33	29.33	275	+0.40(+1.38%)
Sep 19, 2011		28.93	28.93	28.93	0	-0.44(-1.50%)
Sep 16, 2011	29.42	29.70	29.36	29.37	765	+0.21(+0.72%)
Sep 15, 2011	28.98	29.16	28.98	29.16	482	+0.39(+1.36%)
Sep 14, 2011	28.75	28.77	28.75	28.77	1,248	-0.18(-0.62%)
Sep 13, 2011	28.94	29.15	28.94	28.95	2,735	-0.55(-1.86%)
Sep 09, 2011	29.50	29.50	29.50	29.50	0	-0.75(-2.48%)
Sep 08, 2011	30.43	30.43	30.25	30.25	300	-0.50(-1.63%)
Sep 07, 2011	30.84	30.85	30.68	30.75	2,874	+0.45(+1.49%)
Sep 06, 2011	30.00	30.30	30.00	30.30	698	-0.71(-2.29%)
Sep 02, 2011	30.70	31.01	30.70	31.01	1,218	+0.09(+0.29%)

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.