Skip to main content

Trend Micro ADR (OP: TMICY )

49.60 -0.23 (-0.46%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 47.13 48.33 47.10 47.89 5,100 +0.33(+0.69%)
Apr 29, 2021 47.61 47.93 47.41 47.56 5,012 +0.26(+0.55%)
Apr 28, 2021 48.38 48.38 46.48 47.30 6,397 -1.43(-2.93%)
Apr 27, 2021 47.92 49.02 47.92 48.73 5,792 -0.60(-1.22%)
Apr 26, 2021 50.89 50.89 49.33 49.33 4,386 -0.07(-0.14%)
Apr 23, 2021 49.46 49.54 49.26 49.40 3,000 +0.82(+1.69%)
Apr 22, 2021 47.47 48.99 47.47 48.58 3,909 +0.17(+0.36%)
Apr 21, 2021 47.24 48.55 47.24 48.41 1,999 -0.41(-0.83%)
Apr 20, 2021 48.55 48.81 48.41 48.81 2,224 -1.42(-2.83%)
Apr 19, 2021 50.52 50.73 50.18 50.23 5,066 +0.56(+1.13%)
Apr 16, 2021 49.76 50.17 49.37 49.67 4,600 +0.07(+0.14%)
Apr 15, 2021 48.87 50.41 48.87 49.60 5,407 -0.06(-0.12%)
Apr 14, 2021 49.25 49.66 49.08 49.66 3,580 -0.34(-0.68%)
Apr 13, 2021 50.27 50.27 49.59 50.00 6,461 +0.37(+0.75%)
Apr 12, 2021 49.13 50.04 49.02 49.63 14,353 -0.95(-1.88%)
Apr 09, 2021 49.03 50.58 49.03 50.58 6,800 +1.05(+2.13%)
Apr 08, 2021 49.95 50.03 49.32 49.52 6,210 -0.98(-1.94%)
Apr 07, 2021 50.51 50.94 50.38 50.51 5,919 +0.14(+0.28%)
Apr 06, 2021 50.50 50.57 50.07 50.37 28,427 -0.20(-0.39%)
Apr 05, 2021 50.00 51.17 50.00 50.56 14,448 +0.64(+1.28%)
Apr 01, 2021 50.21 50.21 49.83 49.92 7,800 -0.40(-0.79%)
Mar 31, 2021 49.88 50.53 49.88 50.32 17,339 -0.39(-0.77%)
Mar 30, 2021 51.81 52.00 50.35 50.71 29,588 -1.79(-3.41%)
Mar 29, 2021 52.50 52.50 50.39 52.50 5,364 +1.34(+2.61%)
Mar 26, 2021 51.13 51.23 50.93 51.16 5,300 +0.77(+1.52%)
Mar 25, 2021 50.08 50.43 50.08 50.40 3,104 -0.41(-0.81%)
Mar 24, 2021 50.54 50.81 50.42 50.81 4,419 +1.08(+2.17%)
Mar 23, 2021 49.36 49.96 49.36 49.73 8,301 -1.58(-3.08%)
Mar 22, 2021 51.90 51.90 50.63 51.31 6,366 -0.09(-0.18%)
Mar 19, 2021 50.88 51.40 50.72 51.40 10,300 +0.18(+0.36%)
Mar 18, 2021 51.48 51.53 50.97 51.22 3,132 +0.04(+0.07%)
Mar 17, 2021 51.49 51.49 50.26 51.18 7,006 +1.31(+2.63%)
Mar 16, 2021 48.86 50.64 48.86 49.87 11,298 +0.82(+1.67%)
Mar 15, 2021 48.95 49.40 48.95 49.05 6,919 -1.52(-3.01%)
Mar 12, 2021 49.70 50.58 48.49 50.57 7,100 +1.23(+2.49%)
Mar 11, 2021 48.39 49.43 48.39 49.34 3,214 +0.94(+1.94%)
Mar 10, 2021 48.40 48.74 48.34 48.40 9,444 -0.32(-0.66%)
Mar 09, 2021 48.16 48.76 46.85 48.72 12,383 +1.09(+2.29%)
Mar 08, 2021 46.39 47.98 46.39 47.63 4,007 -0.09(-0.18%)
Mar 05, 2021 48.13 48.13 47.10 47.72 5,200 +0.05(+0.09%)
Mar 04, 2021 48.00 48.22 47.17 47.67 5,919 -0.41(-0.85%)
Mar 03, 2021 48.50 48.60 48.08 48.08 4,740 -1.32(-2.67%)
Mar 02, 2021 49.48 50.78 48.45 49.40 6,115 -1.14(-2.26%)
Mar 01, 2021 51.15 51.15 49.96 50.54 4,803 +1.91(+3.93%)
Feb 26, 2021 49.76 49.76 47.34 48.63 6,000 -0.22(-0.45%)
Feb 25, 2021 50.55 50.75 48.85 48.85 8,601 -1.90(-3.74%)
Feb 24, 2021 51.95 51.95 50.10 50.75 12,362 -2.21(-4.17%)
Feb 23, 2021 53.20 53.41 52.51 52.96 3,292 -0.70(-1.30%)
Feb 22, 2021 52.96 54.60 52.96 53.66 4,662 -1.03(-1.88%)
Feb 19, 2021 55.32 55.32 54.61 54.69 2,000 -0.66(-1.18%)
Feb 18, 2021 56.50 56.50 55.34 55.34 715 -2.22(-3.86%)
Feb 17, 2021 57.38 57.75 57.38 57.56 1,071 -0.91(-1.56%)
Feb 16, 2021 59.96 59.96 57.00 58.48 1,630 +0.34(+0.59%)
Feb 12, 2021 57.66 58.14 57.66 58.14 1,200 +0.97(+1.69%)
Feb 11, 2021 57.51 57.51 57.17 57.17 1,330 +0.11(+0.20%)
Feb 10, 2021 56.85 57.06 56.66 57.06 5,834 +0.54(+0.96%)
Feb 09, 2021 56.90 56.90 56.52 56.52 7,124 -0.83(-1.45%)
Feb 08, 2021 58.89 58.89 55.36 57.35 2,474 +1.54(+2.76%)
Feb 05, 2021 55.89 55.89 55.63 55.81 2,500 -0.72(-1.27%)
Feb 04, 2021 56.47 56.53 56.44 56.53 1,475 +0.10(+0.18%)
Feb 03, 2021 56.55 56.55 56.17 56.43 1,608 +1.81(+3.31%)
Feb 02, 2021 55.04 55.04 54.30 54.62 2,893 -0.83(-1.50%)
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.