TipRanks
Go Ultimate55% OFF

Trend Micro (TMI) Historical Prices

DE:TMI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202641.2841.2841.2841.2841.28+0.83%00.00
Oct 29, 202640.9541.7740.9440.9440.94-4.21%380.66
Oct 28, 202642.7442.7442.7442.7442.74+0.78%00.00
Oct 27, 202642.4142.4142.4142.4142.41-1.19%00.00
Oct 26, 202642.9242.9242.9242.9242.92+4.48%00.00
Oct 23, 202641.0541.0841.0541.0841.08-0.92%3504.58
Oct 22, 202640.8441.4640.8441.4641.46+10.47%670.89
Oct 21, 202637.5337.5337.5337.5337.53-1.16%00.00
Oct 20, 202637.1137.9737.1137.9737.97-4.19%100.13
Oct 19, 202639.6339.6339.6339.6339.63-3.67%00.00
Oct 16, 202641.1441.1441.1441.1441.14+2.67%00.00
Oct 15, 202639.6640.0739.6640.0740.07-3.10%3715.26
Oct 14, 202641.3541.3541.3541.3541.35-0.58%00.00
Oct 13, 202641.5941.5941.5941.5941.59-2.44%200.28
Oct 12, 202642.6342.6342.6342.6342.63+1.28%00.00
Oct 09, 202642.0942.0942.0942.0942.09+2.86%00.00
Oct 08, 202640.9240.9240.9240.9240.92+5.19%00.00
Oct 07, 202638.9038.9038.9038.9038.90+0.15%00.00
Oct 06, 202638.8738.8738.8438.8438.84+0.73%50.07
Oct 05, 202638.5638.5638.5638.5638.56-0.52%200.29
Oct 02, 202638.0638.7638.0638.7638.76+4.39%250.36
Oct 01, 202637.1337.1337.1337.1337.13+1.84%100.14
Sep 30, 202636.4636.4636.4636.4636.46-1.11%00.00
Sep 29, 202636.1236.8736.1236.8736.87+3.42%240.33
Sep 28, 202635.4635.6535.4635.6535.65-0.75%500.69
Sep 25, 202635.9235.9235.9235.9235.92-2.18%00.00
Sep 24, 202636.1536.7236.1536.7236.72+1.69%991.39
Sep 23, 202636.1136.1136.1136.1136.11-0.25%00.00
Sep 22, 202636.2036.2036.2036.2036.20-0.19%3004.51
Sep 21, 202636.2736.2736.2736.2736.27+0.33%00.00
Sep 18, 202636.1536.1536.1536.1536.15+0.44%1502.34
Sep 17, 202635.9935.9935.9935.9935.99+1.15%00.00
Sep 16, 202635.5835.5835.5835.5835.58+1.54%00.00
Sep 15, 202635.0435.0435.0435.0435.04+0.63%00.00
Sep 14, 202634.2034.8234.2034.8234.82+7.50%3004.83
Sep 11, 202632.3932.3932.3932.3932.39+2.21%00.00
Sep 10, 202631.8431.8431.6931.6931.69+1.70%1001.65
Sep 09, 202631.1631.1631.1631.1631.16-3.26%00.00
Sep 08, 202632.2132.2132.2132.2132.21+1.10%00.00
Sep 07, 202631.8631.8631.8631.8631.86-3.37%00.00
Sep 04, 202632.9732.9732.9732.9732.97+5.84%00.00
Sep 03, 202631.1531.1531.1531.1531.15+0.39%00.00
Sep 02, 202631.0331.0331.0331.0331.03-3.63%00.00
Sep 01, 202632.2032.2032.2032.2032.20+1.10%00.00
Aug 31, 202631.8531.8531.8531.8531.85-1.12%00.00
Aug 28, 202632.2132.2132.2132.2132.21+3.20%00.00
Aug 27, 202630.5631.2130.5631.2131.21+4.70%390.62
Aug 26, 202629.8129.8129.8129.8129.81+0.61%00.00
Aug 25, 202629.6329.6329.6329.6329.63-0.47%00.00
Aug 24, 202629.8329.8329.7729.7729.77+2.58%1702.70