Indicators

Trend Micro ADR (OP: TMICY )

47.79 -1.23 (-2.52%)

Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	30.63	30.63	30.37	30.42	16,912	-0.07(-0.22%)
Nov 26, 2014		30.49	30.49	30.49	0	+0.42(+1.40%)
Nov 25, 2014	30.00	30.07	30.00	30.07	5,499	-0.28(-0.92%)
Nov 24, 2014	30.48	30.52	30.31	30.35	7,293	+0.01(+0.02%)
Nov 21, 2014	30.40	30.40	30.32	30.34	3,387	-0.20(-0.64%)
Nov 20, 2014	30.59	30.59	30.36	30.54	4,217	+0.12(+0.41%)
Nov 19, 2014	30.58	30.58	30.33	30.41	5,385	-0.66(-2.14%)
Nov 18, 2014	30.99	31.08	30.91	31.08	6,168	+0.11(+0.36%)
Nov 17, 2014		31.02	32.03	30.97	23,678	-1.06(-3.31%)
Nov 14, 2014	31.95	32.05	31.91	32.03	14,505	-0.03(-0.09%)
Nov 13, 2014	31.91	32.15	31.91	32.06	15,222	-0.65(-1.99%)
Nov 12, 2014	32.21	32.71	32.21	32.71	3,894	+0.16(+0.49%)
Nov 11, 2014	32.73	32.73	32.55	32.55	3,955	+0.11(+0.34%)
Nov 10, 2014	32.55	32.55	32.35	32.44	4,960	+0.11(+0.34%)
Nov 07, 2014	32.31	32.35	32.23	32.33	5,985	-0.08(-0.25%)
Nov 06, 2014	32.50	32.50	32.30	32.41	5,803	-0.58(-1.76%)
Nov 05, 2014	32.73	32.99	32.73	32.99	3,578	+0.08(+0.24%)
Nov 04, 2014	32.94	32.94	32.64	32.91	19,296	-1.25(-3.66%)

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.