Trend Micro Inc (PK) Historical Data - TMICY

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.125	0.206543291474	60.52	61.37	59.845	1370	60.21808495	DR
4	6.265	11.5207796984	54.38	61.37	52.4	2981	57.98059196	DR
12	8.935	17.2790562754	51.71	61.37	51.06	3359	54.88975655	DR
26	6.895	12.8279069767	53.75	63.55	50.8	4170	56.45185254	DR
52	6.035	11.051089544	54.61	63.55	38.85	5295	50.83507464	DR
156	9.465	18.4935521688	51.18	68.14	36.63	9159	48.46614713	DR
260	6.315	11.6234124793	54.33	68.14	34.21	7823	49.75236608	DR

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739312940	60.03	-0.02	-0.03	59.97	60.03	59.845	1855
1739226000	60.05	0.07	0.12	60.19	60.19	60.05	1421
1738967160	59.98	-1.39	-2.26	60.42	60.42	59.98	2050
1738880400	61.37	0.85	1.40	61.37	61.37	61.37	724
1738794000	60.52	0.35	0.58	60.52	60.52	60.52	801
1738708080	60.17	0.36	0.60	59.76	60.22	59.76	2436
1738621740	59.81	0.31	0.52	58	59.81	58	2737
1738362000	59.5	-0.18	-0.30	59.78	59.78	59.5	820
1738276080	59.68	-0.25	-0.42	59.73	59.82	59.68	1268
1738189740	59.93	1.64	2.81	59.91	59.93	59.91	923
1738103280	58.29	0.76	1.32	58	58.29	58	15208
1738016820	57.53	1.05	1.86	57.5	57.53	57.4	13463
1737757620	56.48	0	0.00	56.48	56.48	56.48	0
1737671220	56.48	-0.14	-0.25	56.34	56.48	56.34	1459
1737584640	56.621	1.69	3.08	55.7	56.8	55.7	1564
1737498540	54.9285	0.96	1.78	55.155	55.457	54.41	1536
1737152880	53.97	0.59	1.11	53.871	53.97	53.871	917
1737066420	53.38	-1.24	-2.27	52.4	53.38	52.4	1456
1736979720	54.62	0.95	1.78	54.38	54.62	54.34	3014
1736893380	53.665	0.63	1.18	54.17	54.17	53.12	3166
1736806800	53.04	1.31	2.53	51.7	53.75	51.7	2812
1736547720	51.73	-1.27	-2.40	53	53	51.73	3895
1736375340	53	1.7	3.31	52.7	53	51.7	1866
1736288940	51.3	-0.67	-1.28	51.235	52.2	51.235	2013
1736202360	51.965	-2.02	-3.73	51.335	52.36	51.335	2450
1735942980	53.98	0.45	0.85	53.3	53.98	53.3	1124
1735856700	53.525	-0.51	-0.93	53.53	53.53	53.5003	1444
1735683960	54.03	-1.55	-2.79	54	54.06	54	1089
1735597200	55.58	0	0.00	55.58	55.58	55.58	0
1735338000	55.58	1.03	1.89	56.05	56.05	55.58	1266
1735252020	54.55	0.18	0.34	56.05	56.05	54.24	2454
1735078200	54.365	0.88	1.64	54.365	54.365	54.365	466
1734992400	53.49	-0.25	-0.47	54.17	54.17	53.37	12345
1734733200	53.74	-1.33	-2.42	53.41	54.01	53.21	13572
1734646800	55.07	0.95	1.76	54.03	55.07	54.03	2147
1734560940	54.12	-0.77	-1.40	54.715	54.715	54.09	4877
1734474360	54.89	0.23	0.43	53.58	55.6128	53.58	1634
1734388140	54.655	-0.68	-1.22	54.18	55.13	54.18	1183
1734128880	55.33	0	0.00	55.33	55.33	55.33	0
1734042480	55.33	-0.59	-1.06	56.645	56.645	55.33	2391
1733955900	55.92	0.23	0.40	53.48	55.99	53.48	2465
1733869200	55.695	0.36	0.65	55.21	55.695	55.2	1788
1733782800	55.335	-0.97	-1.71	54.21	55.335	54.21	2267
1733523600	56.3	0	0.00	56.3	56.35	56.3	1860
1733437500	56.3	0.83	1.50	56.438	57.2	56.3	1085
1733350980	55.4675	0.26	0.48	55.4675	55.4675	55.4675	955
1733264700	55.205	-0.47	-0.84	54.82	55.205	54.82	1927
1733178180	55.67	2.22	4.16	55.35	55.67	55.35	3650
1732918200	53.446	-1.69	-3.07	53.446	53.446	53.446	510
1732746540	55.14	1.07	1.98	53.37	55.14	53.37	1241
1732660140	54.07	1.19	2.25	53.56	54.239	53.09	4406
1732573560	52.88	0.74	1.42	52.99	53.65	52.88	11152
1732314000	52.14	0.32	0.62	51.998	52.41	51.54	19831
1732227900	51.82	0.72	1.41	51.87	51.87	51.47	3393
1732141740	51.1	-2.31	-4.33	51.71	51.71	51.06	2287
1732054800	53.41	1.3	2.49	53	53.46	53	5992
1731968640	52.11	-0.03	-0.06	51.65	52.11	51.47	2558
1731709260	52.14	-0.61	-1.16	52.1	52.505	52.1	1606
1731622800	52.75	0.7	1.34	52.9335	52.94	52.59	2780
1731536760	52.05	0.36	0.71	52.2	52.4	52.05	2183
1731450480	51.685	-2.05	-3.81	51.665	51.685	51.25	1675

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Trend Micro Inc (PK) (TMICY)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Trend Micro Inc (PK) (TMICY) Historical

Trend Micro Inc (PK) (TMICY)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free