Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trend Micro ADR (OP: TMICY )

47.82 -2.34 (-4.67%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 38.16 38.16 37.73 37.84 11,897 -0.25(-0.66%)
Sep 28, 2023 37.96 38.13 37.73 38.09 32,719 -0.13(-0.34%)
Sep 27, 2023 38.60 38.75 38.11 38.22 23,309 +0.01(+0.03%)
Sep 26, 2023 38.55 38.75 38.21 38.21 22,361 -0.40(-1.04%)
Sep 25, 2023 38.56 38.69 38.61 38.61 25,678 +0.08(+0.21%)
Sep 22, 2023 38.45 38.75 38.45 38.53 17,357 -0.16(-0.43%)
Sep 21, 2023 38.76 38.88 38.64 38.70 10,008 -1.20(-3.02%)
Sep 20, 2023 39.62 40.10 39.42 39.90 15,945 -0.05(-0.13%)
Sep 19, 2023 40.00 40.00 39.80 39.95 37,967 -0.83(-2.04%)
Sep 18, 2023 40.79 40.79 40.06 40.78 13,746 +0.11(+0.27%)
Sep 15, 2023 40.70 40.92 40.42 40.67 12,560 -0.87(-2.09%)
Sep 14, 2023 40.91 41.54 40.50 41.54 31,809 +0.39(+0.95%)
Sep 13, 2023 41.13 41.32 41.13 41.15 8,829 -0.50(-1.20%)
Sep 12, 2023 42.04 42.04 41.50 41.65 27,223 +0.20(+0.48%)
Sep 11, 2023 41.54 41.59 40.44 41.45 26,986 +0.00(+0.00%)
Sep 08, 2023 40.47 41.54 40.47 41.45 18,553 -0.29(-0.69%)
Sep 07, 2023 41.30 41.78 40.87 41.74 26,141 -0.11(-0.27%)
Sep 06, 2023 41.61 42.01 41.50 41.85 20,881 +0.14(+0.35%)
Sep 05, 2023 42.21 42.73 41.69 41.71 17,739 -1.28(-2.98%)
Sep 01, 2023 43.21 43.78 42.19 42.99 21,547 +0.58(+1.37%)
Aug 31, 2023 41.06 42.41 41.06 42.41 18,841 +0.12(+0.28%)
Aug 30, 2023 42.05 42.29 41.36 42.29 7,547 +0.59(+1.41%)
Aug 29, 2023 42.83 42.83 40.29 41.70 11,668 -0.20(-0.48%)
Aug 28, 2023 42.69 43.06 41.89 41.90 24,071 -0.08(-0.18%)
Aug 25, 2023 41.33 42.71 40.03 41.98 8,152 +0.56(+1.34%)
Aug 24, 2023 43.14 43.14 41.24 41.42 21,045 -0.91(-2.15%)
Aug 23, 2023 41.11 43.14 41.11 42.33 20,015 +0.98(+2.37%)
Aug 22, 2023 41.32 41.79 41.32 41.35 57,314 +0.49(+1.20%)
Aug 21, 2023 40.70 40.99 40.59 40.86 31,317 +0.47(+1.16%)
Aug 18, 2023 40.25 40.51 40.24 40.39 24,396 -0.04(-0.10%)
Aug 17, 2023 40.88 40.88 40.34 40.43 57,743 -1.38(-3.30%)
Aug 16, 2023 42.54 42.54 41.74 41.81 34,457 -0.75(-1.76%)
Aug 15, 2023 42.85 42.89 42.54 42.56 30,576 -1.19(-2.72%)
Aug 14, 2023 43.84 43.96 43.69 43.75 27,170 +0.77(+1.79%)
Aug 11, 2023 43.07 43.19 42.98 42.98 9,331 -0.25(-0.58%)
Aug 10, 2023 43.56 43.56 43.04 43.23 13,781 +0.53(+1.24%)
Aug 09, 2023 43.98 43.99 42.65 42.70 15,306 -2.58(-5.70%)
Aug 08, 2023 46.20 46.55 45.28 45.28 31,999 -0.41(-0.90%)
Aug 07, 2023 45.66 45.82 45.62 45.69 32,844 +0.71(+1.58%)
Aug 04, 2023 45.25 45.38 44.98 44.98 9,307 +0.25(+0.57%)
Aug 03, 2023 44.54 44.80 44.35 44.73 16,581 -0.99(-2.18%)
Aug 02, 2023 45.77 45.94 45.72 45.72 10,745 -0.82(-1.76%)
Aug 01, 2023 46.57 46.74 46.54 46.54 8,357 -0.67(-1.42%)
Jul 31, 2023 47.21 47.40 47.21 47.21 6,240 +0.20(+0.43%)
Jul 28, 2023 47.43 47.44 46.82 47.01 12,942 +0.14(+0.30%)
Jul 27, 2023 46.96 47.11 46.79 46.87 10,520 +0.41(+0.88%)
Jul 26, 2023 45.58 46.99 45.58 46.46 9,369 +0.42(+0.91%)
Jul 25, 2023 46.07 46.07 45.89 46.04 11,697 -0.22(-0.48%)
Jul 24, 2023 46.24 46.40 46.11 46.26 7,225 +0.16(+0.35%)
Jul 21, 2023 46.19 46.23 46.10 46.10 5,357 +0.10(+0.22%)
Jul 20, 2023 45.44 46.15 45.44 46.00 4,501 -1.12(-2.38%)
Jul 19, 2023 47.11 47.16 47.05 47.12 2,455 -0.28(-0.59%)
Jul 18, 2023 47.20 47.66 47.20 47.40 10,033 -0.50(-1.04%)
Jul 17, 2023 47.38 49.45 47.38 47.90 4,832 -0.13(-0.27%)
Jul 14, 2023 47.89 48.03 47.89 48.03 2,856 -0.71(-1.46%)
Jul 13, 2023 48.59 48.74 48.46 48.74 13,613 +0.51(+1.06%)
Jul 12, 2023 48.08 48.30 48.08 48.23 2,718 -0.28(-0.58%)
Jul 11, 2023 48.28 48.54 48.28 48.51 6,465 +0.39(+0.81%)
Jul 10, 2023 47.96 48.17 47.76 48.12 5,776 +0.25(+0.51%)
Jul 07, 2023 47.86 48.15 47.48 47.87 8,620 +0.65(+1.39%)
Jul 06, 2023 47.18 47.53 47.10 47.22 7,997 -1.21(-2.50%)
Jul 05, 2023 48.46 48.67 48.32 48.43 5,713 -0.82(-1.66%)
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.