Trend Micro Inc (PK) Historical Data - TMICY | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Trend Micro Inc (PK) (TMICY)
Trend Micro Inc (PK) (TMICY) Historical

Trend Micro Inc (PK) (TMICY)

50.99

0.015

( 0.03% )

Updated: 10:43:21

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1713475500	50.975	1.23	2.46	50.23	51.75	50.23	18072
1713389100	49.75	-1.68	-3.26	50.14	50.14	48.83	3799
1713302940	51.425	-0.15	-0.28	51.45	51.65	51.425	4796
1713216000	51.57	-0.67	-1.28	52.19	52.19	51.57	3351
1712957160	52.24	0.28	0.54	52	52.6	52	2119
1712870760	51.959	0.94	1.84	51.64	51.959	51.465	2708
1712784000	51.02	-0.79	-1.52	52	52	51.02	3951
1712698140	51.808	-0.12	-0.22	53.54	53.54	51.692	7105
1712611200	51.9232	0.59	1.16	51.97	52.02	51.8975	2614
1712352000	51.33	-0.17	-0.33	51.09	51.33	51.09	1770
1712265780	51.5	0.12	0.23	53.17	53.17	51.5	6506
1712179500	51.38	-0.69	-1.33	51.38	51.38	51.164	1371
1712092980	52.07	1.66	3.29	52.21	52.21	51.82	3197
1712006940	50.41	-0.24	-0.47	50.375	50.72	49.95	2748
1711660800	50.65	-0.24	-0.47	50.65	50.84	50.6422	2776
1711574580	50.891	0.3	0.60	52.29	52.29	50.81	12485
1711488540	50.588	0.33	0.65	50.4	50.62	50.4	5019
1711401600	50.259	-1.15	-2.24	50.36	50.36	50.19	2647
1711142880	51.41	0.6	1.18	51.25	51.45	51.25	2623
1711056240	50.81	-0.82	-1.58	50.81	50.81	50.81	1481
1710970140	51.625	0.31	0.59	51.0368	51.625	51.0368	1632
1710883740	51.32	-0.24	-0.47	50.76	51.32	50.76	4978
1710796800	51.56	0.77	1.52	51.57	51.82	51.56	3579
1710537720	50.79	0.68	1.36	50.58	50.79	50.58	2446
1710451740	50.11	-0.41	-0.81	50.3	50.3	50	2031
1710365340	50.52	-1.24	-2.40	50.52	50.52	50.52	1668
1710278940	51.76	0.89	1.75	51.78	51.78	51.51	5576
1710192540	50.87	0.38	0.75	50.8	52.73	50.8	3172
1709936640	50.49	0.65	1.30	50.9	50.9	50.49	3140
1709850360	49.84	-0.13	-0.25	49.73	49.98	49.73	1890
1709764080	49.965	-0.23	-0.45	49.915	50.1225	49.915	2253
1709677620	50.1915	0.45	0.91	49.43	50.218	49.43	1773
1709590980	49.74	-1.68	-3.27	49.64	49.78	49.64	2606
1709332140	51.42	1.97	3.98	50.1	51.53	50.1	2417
1709245440	49.45	0.18	0.37	49.68	49.68	48.48	4836
1709159100	49.27	1.28	2.66	47.5	49.27	47.5	2595
1709072940	47.9925	-0.87	-1.78	47.49	48.7695	47.49	2881
1708986360	48.86	1.08	2.25	48.25	48.86	47.5	4892
1708726800	47.785	0.14	0.30	47.6	48.13	47.6	7517
1708640940	47.64	0.3	0.63	47.46	48.3553	47.46	4595
1708554000	47.34	-1.11	-2.29	47.696	48	47.19	8479
1708467600	48.45	0.75	1.57	48.45	48.48	48.354	6131
1708122180	47.7	-8.98	-15.84	48.6	48.6	47.7	2779
1708036140	56.68	-2.12	-3.61	57	57	56.64	1313
1707949620	58.8	1.7	2.98	58.73	58.8	58.46	2557
1707863340	57.1	-0.06	-0.10	58.41	58.41	57.1	5496
1707776940	57.16	0.75	1.33	54.61	57.16	54.61	1366
1707517200	56.41	0.25	0.45	56.54	56.54	56.07	2829
1707431280	56.16	0.17	0.30	55.93	56.16	55.87	3466
1707344940	55.99	0.39	0.70	55.98	55.99	55.78	1521
1707258480	55.6	-0.05	-0.09	55.7775	55.7775	55.552	1751
1707172140	55.65	-0.71	-1.26	56.12	56.12	55.38	3641
1706912580	56.3588	-0.77	-1.35	56.28	56.7	56.28	1159
1706826540	57.13	-0.47	-0.82	56.78	57.13	56.68	1851
1706740140	57.6	0.93	1.64	57.6	57.6	57.6	1315
1706653320	56.67	1.83	3.34	56.79	56.88	56.53	2663
1706567340	54.84	-0.78	-1.40	54.97	54.97	54.57	2477
1706307780	55.62	-0.05	-0.08	55.64	55.72	55.5	1519
1706221620	55.665	-0.21	-0.37	56	56.03	55.58	3341
1706135340	55.87	0.16	0.29	55.34	56.08	55.34	2454
1706048400	55.71	0.51	0.92	55.09	55.75	55.09	4111
1705962540	55.2	0.27	0.50	55.414	55.8	55.18	15493
1705703340	54.926	-0.86	-1.55	55	55.11	54.66	3010

Trend Micro (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions