Trend Micro ADR (OP: TMICY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	53.41	54.01	53.21	53.74	13,572	-1.33(-2.42%)
Dec 19, 2024	54.03	55.07	54.03	55.07	2,147	+0.95(+1.76%)
Dec 18, 2024	54.72	54.72	54.09	54.12	4,877	-0.77(-1.40%)
Dec 17, 2024	53.58	55.61	53.58	54.89	1,634	+0.23(+0.43%)
Dec 16, 2024	54.18	55.13	54.18	54.66	1,183	-0.67(-1.22%)
Dec 12, 2024				55.33	747	-0.59(-1.06%)
Dec 11, 2024	53.48	55.99	53.48	55.92	2,465	+0.23(+0.40%)
Dec 10, 2024	55.21	55.70	55.20	55.70	1,788	+0.36(+0.65%)
Dec 09, 2024	54.21	55.34	54.21	55.34	2,267	-0.96(-1.71%)
Dec 06, 2024	56.30	56.35	56.30	56.30	1,860	+0.00(+0.00%)
Dec 05, 2024	56.44	57.20	56.30	56.30	1,085	+0.83(+1.50%)
Dec 04, 2024	55.47	55.47	55.47	55.47	955	+0.26(+0.48%)
Dec 03, 2024	54.82	55.20	54.82	55.20	1,927	-0.47(-0.84%)
Dec 02, 2024	55.35	55.67	55.35	55.67	3,650	+2.22(+4.16%)
Nov 29, 2024	53.45	53.45	53.45	53.45	510	-1.69(-3.07%)
Nov 27, 2024	53.37	55.14	53.37	55.14	1,241	+1.07(+1.98%)
Nov 26, 2024	53.56	54.24	53.09	54.07	4,406	+1.19(+2.25%)
Nov 25, 2024	52.99	53.65	52.88	52.88	11,152	+0.74(+1.42%)
Nov 22, 2024	52.00	52.41	51.54	52.14	19,831	+0.32(+0.62%)
Nov 21, 2024	51.47	51.87	51.47	51.82	3,393	+0.72(+1.41%)
Nov 20, 2024	51.71	51.71	51.06	51.10	2,287	-2.31(-4.33%)
Nov 19, 2024	53.00	53.46	53.00	53.41	5,992	+1.30(+2.49%)
Nov 18, 2024	51.65	52.11	51.47	52.11	2,558	-0.03(-0.06%)
Nov 15, 2024	52.10	52.51	52.10	52.14	1,606	-0.61(-1.16%)
Nov 14, 2024	52.93	52.94	52.59	52.75	2,780	+0.70(+1.34%)
Nov 13, 2024	52.23	52.40	52.05	52.05	2,183	+0.36(+0.71%)
Nov 12, 2024	51.66	51.69	51.25	51.69	1,675	-2.04(-3.81%)
Nov 11, 2024	53.90	53.90	53.49	53.73	2,866	-1.19(-2.16%)
Nov 08, 2024	53.06	55.69	53.06	54.92	3,302	+1.19(+2.21%)
Nov 07, 2024	53.73	53.73	52.75	53.73	1,805	-0.27(-0.50%)
Nov 06, 2024	52.64	54.00	52.64	54.00	1,359	+2.10(+4.05%)
Nov 05, 2024	51.46	52.65	51.46	51.90	3,934	-0.89(-1.69%)
Nov 04, 2024	52.51	52.80	52.05	52.79	3,625	+0.73(+1.40%)
Nov 01, 2024	52.26	52.61	52.06	52.06	3,056	-0.21(-0.40%)
Oct 31, 2024	52.38	52.38	52.23	52.27	1,819	-0.96(-1.80%)
Oct 30, 2024	52.72	53.23	52.72	53.23	1,391	-0.24(-0.45%)
Oct 29, 2024	52.90	53.47	52.90	53.47	3,092	+0.56(+1.06%)
Oct 28, 2024	52.46	52.91	52.46	52.91	2,600	+0.02(+0.04%)
Oct 25, 2024	50.80	52.90	50.80	52.89	3,557	+0.89(+1.71%)
Oct 24, 2024	51.88	52.06	51.74	52.00	3,611	-0.17(-0.33%)
Oct 23, 2024	52.75	53.25	52.08	52.17	2,578	-0.58(-1.10%)
Oct 22, 2024	52.80	53.17	52.74	52.75	2,156	-0.88(-1.64%)
Oct 21, 2024	53.90	53.90	53.45	53.63	8,638	-1.49(-2.71%)
Oct 18, 2024	54.68	55.12	54.24	55.12	1,564	+0.99(+1.83%)
Oct 17, 2024	54.77	54.77	53.99	54.13	3,785	+0.58(+1.08%)
Oct 16, 2024	55.73	55.73	53.55	53.55	1,452	-0.68(-1.25%)
Oct 15, 2024	54.22	55.20	54.22	54.23	2,040	-0.94(-1.70%)
Oct 14, 2024	54.42	55.57	54.42	55.17	2,894	-1.04(-1.85%)
Oct 11, 2024	56.60	56.61	56.21	56.21	2,983	-0.38(-0.67%)
Oct 10, 2024	56.41	56.89	56.37	56.59	5,854	+0.28(+0.50%)
Oct 09, 2024	55.22	56.31	55.22	56.31	1,483	+0.17(+0.30%)
Oct 08, 2024	54.63	56.23	54.45	56.14	3,249	-0.09(-0.16%)
Oct 07, 2024	56.41	56.50	56.23	56.23	1,963	-1.00(-1.75%)
Oct 04, 2024	57.23	57.23	57.23	57.23	551	-0.18(-0.31%)
Oct 03, 2024	57.34	57.47	57.21	57.41	2,265	+0.87(+1.54%)
Oct 02, 2024	56.75	57.96	56.54	56.54	2,432	-0.90(-1.57%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.