Trend Micro Inc (PK) (TMICY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721424180 | 45.5 | 0.56 | 1.25 | 45.82 | 45.88 | 45.5 | 10888 |
| 1721337960 | 44.94 | 0.38 | 0.85 | 45.15 | 45.15 | 44.84 | 3274 |
| 1721251320 | 44.56 | -0.24 | -0.54 | 44.41 | 44.77 | 44.41 | 4748 |
| 1721164920 | 44.8 | 0.99 | 2.26 | 44.52 | 44.8 | 44.49 | 5423 |
| 1721078940 | 43.81 | -0.22 | -0.49 | 43.925 | 44.59 | 43.77 | 2909 |
| 1720819200 | 44.025 | -0.34 | -0.77 | 43.91 | 44.12 | 43.85 | 3861 |
| 1720733280 | 44.365 | 1.59 | 3.71 | 43.88 | 44.38 | 43.86 | 5220 |
| 1720646880 | 42.78 | 0.2 | 0.47 | 42.64 | 42.79 | 42.63 | 8839 |
| 1720560540 | 42.58 | 0.66 | 1.58 | 42.675 | 42.675 | 42.57 | 4221 |
| 1720473600 | 41.9192 | -0.78 | -1.83 | 41.98 | 41.98 | 41.8 | 3913 |
| 1720214640 | 42.7 | -0.74 | -1.70 | 42.774 | 42.774 | 42.5885 | 5320 |
| 1720041000 | 43.44 | 1.02 | 2.40 | 41.93 | 43.56 | 41.93 | 11454 |
| 1719955740 | 42.42 | 0.49 | 1.17 | 42.255 | 42.43 | 42.1326 | 10896 |
| 1719868980 | 41.93 | 2.46 | 6.23 | 43.56 | 43.56 | 41.87 | 8001 |
| 1719610020 | 39.47 | -0.67 | -1.67 | 41.7 | 41.7 | 39.47 | 7784 |
| 1719523200 | 40.14 | 0.42 | 1.07 | 39.25 | 41.55 | 39.25 | 6275 |
| 1719437040 | 39.7162 | -0.83 | -2.06 | 39.77 | 41.35 | 38.85 | 7715 |
| 1719350880 | 40.55 | 0.3 | 0.75 | 41.71 | 41.71 | 39.43 | 23804 |
| 1719264540 | 40.25 | 0.7 | 1.77 | 40.39 | 40.95 | 40.2 | 12439 |
| 1719005220 | 39.55 | 0.11 | 0.28 | 39.865 | 40.72 | 39.48 | 5741 |
| 1718918640 | 39.44 | -2.7 | -6.41 | 40.0349 | 40.13 | 39.35 | 4710 |
| 1718746140 | 42.14 | 0.19 | 0.45 | 41.4619 | 42.36 | 41.27 | 12680 |
| 1718659680 | 41.95 | -2.15 | -4.88 | 43 | 43 | 41.65 | 9067 |
| 1718400300 | 44.1 | -1.03 | -2.28 | 43.83 | 44.2 | 43.83 | 3950 |
| 1718314140 | 45.13 | -1.15 | -2.48 | 45.285 | 45.37 | 45.13 | 5124 |
| 1718227380 | 46.28 | 0.71 | 1.56 | 46.62 | 46.75 | 46.28 | 4976 |
| 1718141340 | 45.57 | 0.13 | 0.29 | 45.565 | 45.63 | 45.5 | 14878 |
| 1718054880 | 45.44 | 0.13 | 0.28 | 45.35 | 45.459 | 45.17 | 6735 |
| 1717795800 | 45.315 | 0.07 | 0.17 | 46.4825 | 46.6908 | 45.2 | 3862 |
| 1717709400 | 45.24 | 0.13 | 0.29 | 45.14 | 45.4 | 45.14 | 5787 |
| 1717622460 | 45.1075 | -0.18 | -0.40 | 44.93 | 45.182 | 44.93 | 4880 |
| 1717536360 | 45.29 | -0.47 | -1.03 | 45.27 | 46.5759 | 45.27 | 13745 |
| 1717450140 | 45.76 | 0.79 | 1.76 | 45.7 | 46.8055 | 45.57 | 12796 |
| 1717190940 | 44.97 | -0.63 | -1.39 | 45.07 | 45.11 | 44.85 | 7917 |
| 1717104540 | 45.604 | 0.49 | 1.10 | 45.644 | 45.7 | 45.54 | 6325 |
| 1717018020 | 45.11 | -0.42 | -0.92 | 45 | 45.1632 | 45 | 8115 |
| 1716931740 | 45.528 | -1.12 | -2.41 | 45.57 | 45.65 | 45.48 | 12285 |
| 1716585840 | 46.65 | 0.66 | 1.44 | 46.62 | 46.97 | 46.62 | 6828 |
| 1716499740 | 45.99 | -0.7 | -1.50 | 46.5 | 46.9827 | 45.88 | 7306 |
| 1716412800 | 46.69 | -0.7 | -1.48 | 46.68 | 47.095 | 46.6 | 12742 |
| 1716326940 | 47.39 | -0.33 | -0.69 | 47.58 | 47.66 | 47.39 | 6453 |
| 1716240180 | 47.7175 | -0.07 | -0.15 | 48.016 | 48.3 | 47.55 | 5442 |
| 1715981340 | 47.79 | -1.24 | -2.52 | 47.95 | 47.98 | 47.53 | 8335 |
| 1715894940 | 49.025 | 1.08 | 2.24 | 49.14 | 49.25 | 48.98 | 3325 |
| 1715808000 | 47.95 | 0.27 | 0.56 | 47.5 | 48.04 | 47.5 | 3307 |
| 1715722140 | 47.6835 | 0.18 | 0.39 | 47.7 | 47.83 | 47.61 | 5318 |
| 1715635200 | 47.5 | -0.25 | -0.52 | 47.5 | 48 | 47.5 | 3689 |
| 1715376000 | 47.75 | -2.41 | -4.80 | 47.85 | 48.02 | 47.62 | 2715 |
| 1715289720 | 50.16 | -1.41 | -2.73 | 50.66 | 50.66 | 49.51 | 3491 |
| 1715203200 | 51.57 | -0.63 | -1.21 | 50.94 | 51.57 | 50.64 | 5232 |
| 1715117340 | 52.2 | 0.07 | 0.13 | 53.23 | 53.23 | 51.99 | 4453 |
| 1715030940 | 52.13 | 0.22 | 0.42 | 51.56 | 52.13 | 51.56 | 3249 |
| 1714771740 | 51.91 | 0.84 | 1.64 | 52.45 | 52.45 | 51.69 | 1996 |
| 1714685340 | 51.07 | 1.08 | 2.16 | 50.76 | 51.07 | 50.5 | 8567 |
| 1714598400 | 49.99 | -0.51 | -1.01 | 49.4 | 49.99 | 49.2654 | 2198 |
| 1714512600 | 50.5 | 0.09 | 0.18 | 50.5 | 50.5 | 49.5445 | 2472 |
| 1714425720 | 50.408 | 0.81 | 1.63 | 49.6 | 50.68 | 49.6 | 5930 |
| 1714166580 | 49.6 | -0.23 | -0.46 | 48.96 | 49.64 | 48.96 | 30246 |
| 1714080300 | 49.83 | -1.57 | -3.05 | 49.76 | 49.92 | 49.68 | 43138 |
| 1713994020 | 51.4 | -0.6 | -1.15 | 53 | 53 | 51.19 | 1709 |
| 1713907740 | 52 | 0.08 | 0.15 | 51.27 | 52.04 | 51.27 | 4387 |
| 1713821340 | 51.92 | 1.62 | 3.22 | 51.95 | 51.95 | 50.91 | 4278 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
