Trend Micro Incorporated Historical Data - TMI

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	14.549999	25.3926684119	57.3	73.15	57.3	1106	67.67229256	DE
4	18.999999	35.9508022706	52.85	73.15	52.85	326	65.79250096	DE
12	21.149999	41.715974359	50.7	73.15	49.34	141	62.72429237	DE
26	22.029999	44.2191870735	49.82	73.15	47.32	127	57.24810008	DE
52	16.549999	29.9276654611	55.3	73.15	37.2	336	46.38673851	DE
156	33.099999	85.4193522581	38.75	73.15	34.5	295	46.7119985	DE
260	33.099999	85.4193522581	38.75	73.15	34.5	295	46.7119985	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1735334820	52.05	1.35	2.66	52.45	52.45	52.05	25
1734989220	50.7	-0.3	-0.59	52.55	52.55	50.7	31
1734730020	51	-0.15	-0.29	51.05	51.05	51	89
1734643620	51.15	-0.45	-0.87	51.15	51.15	51.15	60
1734557220	51.6	-1	-1.90	51.6	51.6	51.6	37
1734470820	52.6	-0.35	-0.66	52.65	52.65	52.6	116
1734384420	52.95	0.05	0.09	52.85	53.1	52.85	136
1734125220	52.9	-0.25	-0.47	52.9	52.9	52.9	50
1734038820	53.15	0.95	1.82	52.55	53.15	52.55	11
1733952420	52.2	-0.25	-0.48	52.2	52.2	52.2	2
1733866020	52.45	-0.6	-1.13	52.45	52.45	52.45	1
1733779620	53.05	-0.3	-0.56	53.05	53.05	53.05	5
1733520420	53.35	0.4	0.76	53.35	53.35	53.35	3
1733434020	52.95	1.35	2.62	52.95	52.95	52.95	3
1733347620	51.6	0.05	0.10	52.55	52.55	51.6	56
1733261220	51.55	-1.6	-3.01	51.25	51.55	51.25	6
1733174820	53.15	1.8	3.51	53.15	53.15	53.15	1
1732915620	51.35	-0.2	-0.39	52.35	52.35	51.35	10
1732829220	51.55	-0.95	-1.81	51.55	51.55	51.55	94
1732742820	52.5	1.55	3.04	52.5	52.5	52.5	5
1732656420	50.95	0.7	1.39	50.95	50.95	50.95	1
1732570020	50.25	2.05	4.25	50.7	50.7	50.15	82
1732310820	48.2	0	0.00	48.2	48.2	48.2	0
1732224420	48.2	0.2	0.42	48.2	48.2	48.2	2
1732138020	48	-1.92	-3.85	48.58	48.58	48	11
1732051620	49.92	0.64	1.30	49.42	49.92	49.42	52
1731965160	49.28	0	0.00	49.28	49.28	49.28	0
1731705960	49.28	-0.6	-1.20	50.55	50.55	49.28	56

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