Indicators

Trend Micro ADR (OP: TMICY )

47.79 -1.23 (-2.52%)

Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	50.65	50.84	50.64	50.65	2,776	-0.24(-0.47%)
Mar 27, 2024	52.29	52.29	50.81	50.89	12,485	+0.30(+0.60%)
Mar 26, 2024	50.40	50.62	50.40	50.59	5,019	+0.33(+0.65%)
Mar 25, 2024	50.36	50.36	50.19	50.26	2,647	-1.15(-2.24%)
Mar 22, 2024	51.25	51.45	51.25	51.41	2,623	+0.60(+1.18%)
Mar 21, 2024	50.81	50.81	50.81	50.81	1,481	-0.81(-1.58%)
Mar 20, 2024	51.04	51.62	51.04	51.62	1,632	+0.30(+0.59%)
Mar 19, 2024	50.76	51.32	50.76	51.32	4,978	-0.24(-0.47%)
Mar 18, 2024	51.57	51.82	51.56	51.56	3,579	+0.77(+1.52%)
Mar 15, 2024	50.58	50.79	50.58	50.79	2,446	+0.68(+1.36%)
Mar 14, 2024	50.30	50.30	50.00	50.11	2,031	-0.41(-0.81%)
Mar 13, 2024	50.52	50.52	50.52	50.52	1,668	-1.24(-2.40%)
Mar 12, 2024	51.78	51.78	51.51	51.76	5,576	+0.89(+1.75%)
Mar 11, 2024	50.80	52.73	50.80	50.87	3,172	+0.38(+0.75%)
Mar 08, 2024	50.90	50.90	50.49	50.49	3,140	+0.65(+1.30%)
Mar 07, 2024	49.73	49.98	49.73	49.84	1,890	-0.12(-0.25%)
Mar 06, 2024	49.91	50.12	49.91	49.97	2,253	-0.23(-0.45%)
Mar 05, 2024	49.43	50.22	49.43	50.19	1,773	+0.45(+0.91%)
Mar 04, 2024	49.64	49.78	49.64	49.74	2,606	-1.68(-3.27%)

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.