Skip to main content

Trend Micro ADR (OP: TMICY )

50.65 -0.24 (-0.47%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 49.72 51.29 49.72 50.39 2,032 -0.97(-1.89%)
Apr 29, 2020 51.78 51.78 51.36 51.36 956 +0.82(+1.62%)
Apr 28, 2020 50.60 50.60 50.54 50.54 5,556 +0.61(+1.22%)
Apr 27, 2020 50.70 50.70 49.90 49.93 8,680 +2.16(+4.52%)
Apr 24, 2020 47.48 47.77 47.43 47.77 1,500 +0.89(+1.90%)
Apr 23, 2020 46.89 47.43 46.85 46.88 3,505 +0.15(+0.32%)
Apr 22, 2020 46.86 46.86 46.73 46.73 1,505 +1.23(+2.70%)
Apr 21, 2020 46.14 46.61 45.50 45.50 5,944 -0.30(-0.66%)
Apr 20, 2020 47.44 47.44 45.80 45.80 4,140 +0.54(+1.19%)
Apr 17, 2020 46.69 46.69 45.15 45.26 5,300 -0.60(-1.31%)
Apr 16, 2020 45.65 45.90 45.18 45.86 3,694 +0.46(+1.01%)
Apr 15, 2020 44.48 46.02 44.48 45.40 7,802 -0.07(-0.15%)
Apr 14, 2020 46.35 46.55 45.32 45.47 20,527 +1.27(+2.87%)
Apr 13, 2020 43.17 45.00 43.16 44.20 11,248 -1.12(-2.47%)
Apr 09, 2020 43.89 45.66 43.88 45.32 6,900 +1.36(+3.09%)
Apr 08, 2020 42.76 44.86 42.76 43.96 16,688 -1.32(-2.92%)
Apr 07, 2020 46.22 47.09 44.88 45.28 15,225 +0.04(+0.09%)
Apr 06, 2020 44.80 45.45 44.80 45.24 27,967 +0.76(+1.71%)
Apr 03, 2020 44.13 44.53 44.13 44.48 11,300 -1.42(-3.09%)
Apr 02, 2020 46.08 46.22 45.90 45.90 5,231 -0.11(-0.24%)
Apr 01, 2020 48.50 48.50 46.01 46.01 4,334 -3.14(-6.40%)
Mar 31, 2020 51.13 51.13 49.15 49.15 3,297 -1.20(-2.38%)
Mar 30, 2020 48.77 50.35 48.76 50.35 8,666 +0.63(+1.27%)
Mar 27, 2020 49.60 49.72 48.71 49.72 6,400 +2.37(+5.01%)
Mar 26, 2020 45.19 47.35 45.19 47.35 4,444 +0.42(+0.89%)
Mar 25, 2020 44.75 50.00 44.75 46.93 6,273 +3.35(+7.69%)
Mar 24, 2020 42.01 44.24 42.00 43.58 8,011 +3.74(+9.39%)
Mar 23, 2020 43.55 43.55 39.84 39.84 12,441 +4.11(+11.49%)
Mar 20, 2020 37.01 37.21 35.68 35.73 22,200 -1.26(-3.39%)
Mar 19, 2020 36.23 36.99 34.21 36.99 25,960 -0.78(-2.07%)
Mar 18, 2020 40.89 40.90 36.87 37.77 11,769 -3.95(-9.47%)
Mar 17, 2020 41.77 42.50 41.00 41.72 10,070 -0.08(-0.19%)
Mar 16, 2020 41.19 41.80 40.55 41.80 8,177 -2.85(-6.38%)
Mar 13, 2020 43.49 44.65 42.95 44.65 9,500 +1.83(+4.27%)
Mar 12, 2020 43.00 43.37 42.77 42.82 3,435 -4.01(-8.56%)
Mar 11, 2020 46.78 46.83 46.27 46.83 3,225 -1.18(-2.47%)
Mar 10, 2020 46.95 48.07 46.53 48.02 12,071 -0.78(-1.61%)
Mar 09, 2020 48.67 48.80 48.27 48.80 3,285 -0.69(-1.38%)
Mar 06, 2020 49.59 49.68 49.32 49.48 2,000 -0.61(-1.21%)
Mar 05, 2020 50.16 50.17 49.70 50.09 11,500 -0.78(-1.53%)
Mar 04, 2020 50.39 50.87 50.23 50.87 6,791 +0.72(+1.44%)
Mar 03, 2020 49.98 50.40 49.18 50.15 15,716 +0.33(+0.66%)
Mar 02, 2020 49.20 49.82 49.01 49.82 2,486 +0.74(+1.51%)
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.