Indicators

Trend Micro ADR (OP: TMICY )

47.79 UNCHANGED

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 (%)
Feb 27, 2015	34.12	34.27	33.98	34.21	165,934	+0.73(+2.18%)
Feb 26, 2015	33.25	33.59	33.25	33.48	277,238	+0.90(+2.76%)
Feb 25, 2015	32.47	32.63	32.40	32.58	37,862	+0.29(+0.90%)
Feb 24, 2015	32.29	32.41	32.08	32.29	57,765	+0.68(+2.15%)
Feb 23, 2015	31.39	31.95	31.39	31.61	20,075	+0.74(+2.40%)
Feb 20, 2015	30.54	30.90	30.54	30.87	2,790	-0.13(-0.42%)
Feb 19, 2015	30.82	31.00	30.67	31.00	5,052	+1.60(+5.44%)
Feb 18, 2015	28.91	29.82	28.91	29.40	4,753	+0.68(+2.37%)
Feb 17, 2015	28.82	28.83	28.57	28.72	5,777	-0.13(-0.45%)
Feb 13, 2015		28.85	28.85	28.85	0	+0.35(+1.23%)
Feb 12, 2015	28.42	28.50	28.35	28.50	3,375	-0.27(-0.94%)
Feb 11, 2015	28.60	28.77	28.48	28.77	4,207	+0.15(+0.52%)
Feb 10, 2015	28.58	28.77	28.58	28.62	4,921	+0.04(+0.14%)
Feb 09, 2015	28.68	28.68	28.57	28.58	2,642	-0.02(-0.05%)
Feb 06, 2015	28.63	28.73	28.59	28.59	4,759	+0.32(+1.15%)
Feb 05, 2015	28.27	28.27	28.24	28.27	2,236	+0.25(+0.89%)
Feb 04, 2015	28.10	28.17	27.99	28.02	2,638	-0.13(-0.46%)
Feb 03, 2015	28.18	28.18	27.95	28.15	2,507	-0.25(-0.88%)

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.