Indicators

Trend Micro ADR (OP: TMICY )

47.68 -0.11 (-0.23%)

Streaming Delayed Price Updated: 2:08 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	54.53	54.53	53.30	53.38	2,933	-0.48(-0.89%)
Dec 28, 2023	53.70	53.86	53.60	53.86	1,389	-2.84(-5.01%)
Dec 27, 2023	56.70	56.70	56.31	56.70	3,139	-0.55(-0.96%)
Dec 26, 2023	57.35	57.45	57.18	57.25	2,717	+0.24(+0.42%)
Dec 22, 2023	57.19	57.52	56.93	57.01	4,618	+0.13(+0.23%)
Dec 21, 2023	56.63	56.88	56.53	56.88	10,288	+0.91(+1.63%)
Dec 20, 2023	56.44	56.44	55.97	55.97	2,413	-0.60(-1.06%)
Dec 19, 2023	56.98	57.04	56.53	56.57	3,133	+1.97(+3.61%)
Dec 18, 2023	54.42	54.60	54.42	54.60	2,033	-0.26(-0.47%)
Dec 15, 2023	54.87	54.87	54.80	54.86	3,049	-1.01(-1.80%)
Dec 14, 2023	55.80	56.00	55.80	55.87	6,483	-0.17(-0.31%)
Dec 13, 2023	55.12	56.04	55.12	56.04	13,548	+0.75(+1.36%)
Dec 12, 2023	56.43	56.43	55.27	55.29	4,930	-0.78(-1.39%)
Dec 11, 2023	56.18	56.30	54.24	56.07	10,473	-1.22(-2.13%)
Dec 08, 2023	55.85	57.49	55.85	57.29	4,303	-0.40(-0.69%)
Dec 07, 2023	57.33	57.69	56.48	57.69	1,599	+0.95(+1.67%)
Dec 06, 2023	57.18	57.29	56.31	56.74	4,016	+0.28(+0.50%)
Dec 05, 2023	56.36	56.61	56.34	56.46	5,580	+0.87(+1.57%)
Dec 04, 2023	55.87	56.50	55.55	55.59	4,590	+1.92(+3.58%)

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.