TMICY Quote, Trading Chart, Trend Micro Inc ADR New

home / stock / tmicy / tmicy quote

Stock Information
Company Name: Trend Micro Inc ADR New
Stock Symbol: TMICY
Market: OTC
Menu
TMICY TMICY Quote TMICY Short TMICY News TMICY Articles TMICY Message Board
Get TMICY Alerts

News, Short Squeeze, Breakout and More Instantly...
TMICY Quote
Last:$45.5
Change Percent:-1.96%
Open:$45.82
Previous Close:$45.5
High:$45.88
Low:$45.5
Volume:10,888
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
TMICY Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$45.82
Close:$45.5
High:$45.88
Low:$45.5
Volume:10,888
Date:2024-07-18
Open:$45.15
Close:$44.94
High:$45.15
Low:$44.84
Volume:3,274
Date:2024-07-17
Open:$44.41
Close:$44.56
High:$44.77
Low:$44.41
Volume:4,748
Date:2024-07-16
Open:$44.52
Close:$44.8
High:$44.8
Low:$44.49
Volume:5,423
Date:2024-07-15
Open:$43.925
Close:$43.81
High:$44.59
Low:$43.77
Volume:2,885
Date:2024-07-12
Open:$43.91
Close:$44.025
High:$44.12
Low:$43.85
Volume:3,861
Date:2024-07-11
Open:$43.88
Close:$44.365
High:$44.38
Low:$43.86
Volume:5,220
Date:2024-07-10
Open:$42.64
Close:$42.78
High:$42.79
Low:$42.63
Volume:8,839
Date:2024-07-09
Open:$42.675
Close:$42.58
High:$42.675
Low:$42.57
Volume:4,221
Date:2024-07-08
Open:$41.98
Close:$41.9192
High:$41.98
Low:$41.8
Volume:3,913
Date:2024-07-05
Open:$42.774
Close:$42.7
High:$42.774
Low:$42.5885
Volume:5,320
Date:2024-07-04
Open:$41.93
Close:$43.44
High:$43.56
Low:$41.93
Volume:11,454
Date:2024-07-03
Open:$41.93
Close:$43.44
High:$43.56
Low:$41.93
Volume:11,454
Date:2024-07-02
Open:$42.255
Close:$42.42
High:$42.43
Low:$42.1326
Volume:10,896
Date:2024-07-01
Open:$43.56
Close:$41.93
High:$43.56
Low:$41.87
Volume:8,001
Date:2024-06-28
Open:$41.7
Close:$39.47
High:$41.7
Low:$39.47
Volume:7,784
Date:2024-06-27
Open:$39.25
Close:$40.14
High:$41.55
Low:$39.25
Volume:6,275
Date:2024-06-26
Open:$39.77
Close:$39.7162
High:$41.35
Low:$38.85
Volume:7,715
Date:2024-06-25
Open:$41.71
Close:$40.55
High:$41.71
Low:$39.43
Volume:23,804
Date:2024-06-24
Open:$40.39
Close:$40.25
High:$40.95
Low:$40.2
Volume:12,439