Indicators

Trend Micro ADR (OP: TMICY )

49.02 +1.07 (+2.24%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	27.92	28.07	27.92	28.07	787	-0.25(-0.88%)
Mar 27, 2013	28.33	28.37	28.27	28.32	724	-0.28(-0.98%)
Mar 26, 2013	28.60	28.60	28.60	28.60	346	-0.57(-1.97%)
Mar 25, 2013	29.23	29.23	29.15	29.18	1,021	-0.00(-0.02%)
Mar 22, 2013	29.03	29.18	29.01	29.18	2,025	+0.19(+0.66%)
Mar 21, 2013	29.02	29.02	28.96	28.99	2,739	+0.03(+0.10%)
Mar 20, 2013	29.08	29.08	28.81	28.96	1,729	+0.18(+0.63%)
Mar 19, 2013	28.63	28.78	28.62	28.78	1,743	+0.34(+1.20%)
Mar 18, 2013	28.49	28.49	28.38	28.44	2,348	-0.02(-0.07%)
Mar 15, 2013	28.37	28.55	28.37	28.46	832	+0.09(+0.32%)
Mar 14, 2013	28.33	28.37	28.19	28.37	652	+0.64(+2.31%)
Mar 13, 2013	27.56	27.73	27.56	27.73	545	+0.39(+1.43%)
Mar 12, 2013	27.47	27.47	27.22	27.34	3,837	-0.28(-1.01%)
Mar 11, 2013	27.54	27.62	27.53	27.62	4,778	-0.59(-2.09%)
Mar 08, 2013	28.30	28.30	28.07	28.21	2,636	-0.43(-1.50%)
Mar 07, 2013	28.58	28.75	28.58	28.64	9,750	+0.32(+1.13%)
Mar 06, 2013	27.75	28.32	27.75	28.32	22,047	+0.72(+2.61%)
Mar 05, 2013	27.57	27.62	27.50	27.60	5,515	+0.03(+0.11%)
Mar 04, 2013	27.60	27.60	27.57	27.57	1,419	-0.20(-0.72%)

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.