TipRanks
Go Ultimate55% OFF

Trend Micro (TMICF) Historical Prices

TMICF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202647.9450.8845.0047.9447.94-1.06%00.00
Oct 30, 202648.4651.9145.0048.4648.46+2.01%00.00
Oct 29, 202647.5047.5047.5047.5047.50+0.00%2002.74
Oct 28, 202647.5047.5047.5047.5047.50+3.71%1001.40
Oct 27, 202645.8045.8045.8045.8045.80+0.00%00.00
Oct 26, 202645.8045.8045.8045.8045.80+0.00%00.00
Oct 23, 202645.8045.8045.8045.8045.80+0.00%00.00
Oct 22, 202645.8045.8045.8045.8045.80+0.00%00.00
Oct 21, 202645.8045.8045.8045.8045.80+0.00%00.00
Oct 20, 202645.8045.8045.8045.8045.80+0.00%00.00
Oct 19, 202645.8045.8045.8045.8045.80+0.00%00.00
Oct 16, 202645.8045.8045.8045.8045.80+0.00%00.00
Oct 15, 202645.8045.8045.8045.8045.80+0.00%00.00
Oct 14, 202645.8045.8045.8045.8045.80-1.80%1001.43
Oct 13, 202646.6451.9141.3746.6446.64-0.32%00.00
Oct 12, 202646.7951.9141.6746.7946.79-0.27%00.00
Oct 09, 202646.9251.9141.9246.9246.92+2.36%00.00
Oct 08, 202645.8451.4840.1945.8445.84+4.66%00.00
Oct 07, 202643.8049.0938.5043.8043.80-0.33%00.00
Oct 06, 202643.9449.2438.6443.9443.94+3.01%00.00
Oct 05, 202642.6647.9037.4142.6642.66-2.40%00.00
Oct 02, 202643.7149.0638.3543.7143.71+4.11%00.00
Oct 01, 202641.9847.1136.8541.9841.98+0.27%00.00
Sep 30, 202641.8747.0036.7341.8741.87+1.26%00.00
Sep 29, 202641.3546.3936.3041.3541.35+1.15%00.00
Sep 28, 202640.8845.8535.9040.8840.88-1.51%00.00
Sep 25, 202641.5046.5336.4741.5041.50+0.63%00.00
Sep 24, 202641.2446.2936.1941.2441.24-3.75%00.00
Sep 23, 202642.8548.0337.6642.8542.85-0.21%00.00
Sep 22, 202642.9448.1337.7442.9442.94+1.24%00.00
Sep 21, 202642.4147.5437.2842.4142.41+1.18%00.00
Sep 18, 202641.9246.9936.8441.9241.92+0.37%00.00
Sep 17, 202641.7646.8736.6541.7641.76+1.04%00.00
Sep 16, 202641.3346.4636.2041.3341.33+0.46%00.00
Sep 15, 202641.1446.1136.1741.1441.14+5.39%00.00
Sep 14, 202639.0443.7534.3239.0439.04+2.67%00.00
Sep 11, 202638.0242.7133.3338.0238.02+2.54%00.00
Sep 10, 202637.0841.5832.5837.0837.08+2.35%00.00
Sep 09, 202636.2340.6831.7836.2336.23-3.80%00.00
Sep 08, 202637.6642.2133.1137.6637.66-2.94%00.00
Sep 07, 202634.3338.8034.3338.8038.80+0.00%00.00
Sep 04, 202634.3338.8034.3338.8038.80+12.93%4,4001848.00
Sep 03, 202634.3634.3634.3634.3634.36+0.00%00.00
Sep 02, 202634.3634.3634.3634.3634.36+0.00%00.00
Sep 01, 202634.3634.3634.3634.3634.36+0.00%00.00
Aug 31, 202634.3634.3634.3634.3634.36+0.00%00.00
Aug 28, 202634.3634.3634.3634.3634.36+0.00%00.00
Aug 27, 202634.3634.3634.3634.3634.36+0.00%00.00
Aug 26, 202634.3634.3634.3634.3634.36+0.00%00.00
Aug 25, 202634.3634.3634.3634.3634.36+0.00%00.00