Trend Micro Incorporated Historical Data - TMI

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.85	-2.88836846214	64.05	64.4	63.15	51	63.96847291	DE
4	-8.7	-12.2708039492	70.9	70.95	59.8	130	63.76057107	DE
12	10.8	21.0116731518	51.4	75.05	49.34	197	65.64778195	DE
26	7.9	14.5488029466	54.3	75.05	47.32	120	62.09567496	DE
52	13.76	28.4062758051	48.44	75.05	37.2	333	47.40018909	DE
156	23.45	60.5161290323	38.75	75.05	34.5	284	47.50180797	DE
260	23.45	60.5161290323	38.75	75.05	34.5	284	47.50180797	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1743197220	63.7	0.35	0.55	63.7	63.7	63.7	3
1743110820	63.35	-0.6	-0.94	63.35	63.35	63.35	60
1743024420	63.95	0.75	1.19	63.25	63.95	63.25	12
1742938020	63.2	-1.2	-1.86	63.15	63.2	63.15	16
1742851620	64.4	2.45	3.95	64.05	64.4	63.15	115
1742592420	61.95	0	0.00	61.95	61.95	61.95	0
1742506020	61.95	0.8	1.31	63.1	63.1	61.9	93
1742419620	61.15	0.1	0.16	61.55	61.55	61.15	170
1742333220	61.05	0	0.00	61.05	61.05	61.05	0
1742246820	61.05	0.05	0.08	62.3	62.3	61.05	43
1741987620	61	0	0.00	61	61	61	0
1741901220	61	1.2	2.01	62.2	62.2	61	90
1741814820	59.8	0	0.00	59.8	59.8	59.8	0
1741728420	59.8	0	0.00	59.8	59.8	59.8	0
1741642020	59.8	-2.7	-4.32	61.9	62.2	59.8	207
1741382820	62.5	-3.95	-5.94	63.85	63.85	62.5	225
1741296420	66.45	0.5	0.76	66.65	66.65	64.7	320
1741210020	65.95	0.6	0.92	68.55	68.55	65.55	388
1741123620	65.349999	-4.5	-6.44	69.05	69.05	65.349999	38
1741037220	69.849999	0.45	0.65	70.9	70.95	69.4	44
1740778020	69.4	0	0.00	69.4	69.4	69.4	0
1740691620	69.4	-1.65	-2.32	69.4	69.4	69.4	25
1740605220	71.05	0.8	1.14	70	71.05	70	6
1740518820	70.25	-1.1	-1.54	70.4	71.75	70.2	204
1740432420	71.349999	-0.05	-0.07	71.55	73	71.25	144
1740173220	71.4	-2.05	-2.79	71.4	71.4	71.4	7
1740086820	73.45	-0.05	-0.07	73.45	73.45	73.45	6
1740000420	73.5	2.5	3.52	74.349999	75.05	73.5	283
1739914020	71	-2.55	-3.47	72.5	72.5	71	3
1739827620	73.55	1.6	2.22	73.75	73.75	72	597
1739568420	71.95	4.2	6.20	71.8	73.15	71.7	357
1739482020	67.75	8.25	13.87	66.95	68.45	64.099999	4385
1739395620	59.5	2	3.48	59.55	59.55	59.5	23
1739309220	57.5	0	0.00	57.5	57.5	57.5	0
1739222820	57.5	0.05	0.09	58.6	58.6	57.5	11
1738963620	57.45	0.6	1.06	57.3	58.55	57.3	4
1738877220	56.85	0	0.00	56.85	56.85	56.85	0
1738790820	56.85	0	0.00	56.85	56.85	56.85	0
1738704420	56.85	-0.35	-0.61	56.85	57.95	56.85	8
1738618020	57.2	0.2	0.35	58.2	58.25	57	48
1738358820	57	0.4	0.71	57	57	57	56
1738272420	56.6	-1.35	-2.33	56.6	56.6	56.6	7
1738186020	57.95	1.45	2.57	57.95	57.95	57.95	2
1738099620	56.5	0.7	1.25	55.95	56.5	55.95	236
1738013220	55.8	2.05	3.81	55.6	56.05	55.2	108
1737754020	53.75	-0.05	-0.09	53.75	53.75	53.75	1
1737667620	53.8	0.6	1.13	54.35	54.35	53.15	213
1737581220	53.2	0.3	0.57	53.25	53.25	53.2	69
1737494820	52.9	0	0.00	52.9	52.9	52.9	0
1737408420	52.9	-0.1	-0.19	53	53	52.9	3
1737149220	53	0.05	0.09	52.85	53	52.85	40
1737062820	52.95	0	0.00	52.95	52.95	52.95	0
1736976420	52.95	1.65	3.22	52.95	52.95	52.95	1
1736890020	51.3	-0.7	-1.35	51.3	51.3	51.3	1
1736803620	52	1.1	2.16	51.75	52	51.75	17
1736544420	50.9	0.9	1.80	50.9	50.9	50.9	39
1736458020	50	0	0.00	50	50	50	0
1736371620	50	0.58	1.17	49.62	50	49.34	236
1736285220	49.42	0	0.00	49.42	49.42	49.42	0
1736198820	49.42	-2.78	-5.33	49.42	49.42	49.42	1
1735939620	52.2	0.65	1.26	51.4	52.2	51.4	294
1735853220	51.55	0.75	1.48	51.65	51.65	51.55	21
1735594020	50.8	-1.25	-2.40	50.8	50.8	50.8	1

Rendering Error

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Trend Micro Incorporated (TMI)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Trend Micro Incorporated (TMI) Historical

Trend Micro Incorporated (TMI)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free