Indicators

Trend Micro ADR (OP: TMICY )

50.98 UNCHANGED

Streaming Delayed Price Updated: 3:45 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	55.40	55.40	54.98	55.18	1,800	+0.61(+1.12%)
Jan 28, 2021	54.04	54.73	54.04	54.57	1,779	+1.31(+2.46%)
Jan 27, 2021	53.68	53.68	53.18	53.26	1,721	-1.44(-2.63%)
Jan 26, 2021	54.20	54.70	54.20	54.70	1,660	+0.18(+0.33%)
Jan 25, 2021	55.21	55.21	54.30	54.52	1,846	-0.79(-1.44%)
Jan 22, 2021	55.52	55.52	55.03	55.31	2,000	+0.28(+0.52%)
Jan 21, 2021	54.97	55.03	54.89	55.03	1,580	+0.11(+0.20%)
Jan 20, 2021	54.15	54.92	54.15	54.92	2,128	+0.39(+0.72%)
Jan 19, 2021	54.63	55.00	54.39	54.53	1,995	-1.86(-3.30%)
Jan 15, 2021	56.16	56.67	56.16	56.39	1,400	+0.28(+0.50%)
Jan 14, 2021	55.97	56.11	55.97	56.11	1,090	+0.65(+1.17%)
Jan 13, 2021	55.50	55.50	54.80	55.46	3,690	-0.48(-0.86%)
Jan 12, 2021	55.43	55.94	55.43	55.94	21,536	-0.13(-0.23%)
Jan 11, 2021	56.00	56.29	56.00	56.07	2,035	+0.02(+0.03%)
Jan 08, 2021	55.84	56.05	55.81	56.05	6,000	+0.80(+1.46%)
Jan 07, 2021	55.25	55.25	55.25	55.25	820	-1.08(-1.91%)
Jan 06, 2021	56.33	56.33	56.16	56.33	598	-0.27(-0.49%)
Jan 05, 2021	56.38	56.60	56.38	56.60	1,840	-0.60(-1.05%)

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.