Indicators

Trend Micro ADR (OP: TMICY )

50.50 UNCHANGED

Streaming Delayed Price Updated: 3:51 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	31.56	31.97	31.56	31.97	290	+0.59(+1.88%)
Jan 30, 2012	31.29	31.38	31.25	31.38	1,458	+0.01(+0.03%)
Jan 27, 2012	31.39	31.39	31.37	31.37	556	+0.69(+2.25%)
Jan 26, 2012	31.05	31.10	30.68	30.68	1,307	+0.04(+0.13%)
Jan 25, 2012	30.64	30.64	30.64	30.64	490	+0.45(+1.49%)
Jan 24, 2012	30.30	30.30	30.19	30.19	2,179	-0.85(-2.74%)
Jan 23, 2012	30.72	31.04	30.72	31.04	1,664	+0.32(+1.04%)
Jan 20, 2012	30.46	30.73	30.46	30.72	3,610	+0.14(+0.46%)
Jan 19, 2012	30.55	30.80	30.55	30.58	807	+0.03(+0.10%)
Jan 18, 2012	30.45	30.55	30.45	30.55	1,567	+0.77(+2.59%)
Jan 17, 2012	29.60	29.78	29.60	29.78	778	+0.13(+0.44%)
Jan 13, 2012	29.84	29.84	29.65	29.65	2,227	+0.71(+2.45%)
Jan 12, 2012	28.93	28.94	28.93	28.94	1,440	-0.21(-0.72%)
Jan 11, 2012	28.96	29.15	28.96	29.15	765	-0.27(-0.92%)
Jan 10, 2012	29.45	29.45	29.42	29.42	1,688	+0.23(+0.79%)
Jan 09, 2012	29.08	29.19	29.08	29.19	2,224	+0.00(+0.00%)
Jan 06, 2012	29.10	29.19	28.87	29.19	2,116	-0.76(-2.54%)
Jan 05, 2012	29.89	29.95	29.73	29.95	1,776	-0.05(-0.17%)

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.