Indicators

Trend Micro ADR (OP: TMICY )

47.75 -2.41 (-4.80%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	48.69	49.08	48.69	49.08	2,800	-1.41(-2.79%)
Feb 27, 2020	51.18	51.23	50.49	50.49	7,371	-1.11(-2.15%)
Feb 26, 2020	50.68	51.91	50.68	51.60	4,473	+0.48(+0.94%)
Feb 25, 2020	51.51	51.70	51.12	51.12	5,833	+0.06(+0.13%)
Feb 24, 2020	51.05	51.05	51.05	51.05	717	-1.99(-3.76%)
Feb 21, 2020	52.51	53.05	52.50	53.05	1,000	+0.35(+0.66%)
Feb 20, 2020	52.91	52.91	52.61	52.70	2,317	-0.27(-0.51%)
Feb 19, 2020	52.91	53.29	52.91	52.97	1,359	-0.03(-0.06%)
Feb 18, 2020	53.55	53.55	53.00	53.00	4,668	-1.25(-2.30%)
Feb 14, 2020	54.40	54.48	54.25	54.25	1,400	-0.52(-0.96%)
Feb 13, 2020	54.95	54.95	54.77	54.77	985	+0.12(+0.23%)
Feb 12, 2020	54.33	54.65	54.33	54.65	1,694	-0.63(-1.14%)
Feb 11, 2020	55.28	55.28	55.28	55.28	356	+0.32(+0.58%)
Feb 10, 2020	54.42	54.96	54.42	54.96	4,093	+0.05(+0.09%)
Feb 07, 2020	55.07	55.11	54.91	54.91	1,200	+0.04(+0.07%)
Feb 06, 2020	54.92	54.92	54.87	54.87	566	+0.53(+0.98%)
Feb 05, 2020	54.01	54.34	54.01	54.34	1,839	+0.67(+1.24%)
Feb 04, 2020	53.67	53.67	53.67	53.67	838	+0.52(+0.97%)

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.