Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Trend Micro Incorporated (TMI)
Trend Micro Incorporated (TMI) Historical

TMI Trend Micro Incorporated

40.36

-0.72 (-1.75%)

08:48:21 - Realtime Data

TMI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	41.30	0.20	0.49%	40.40	41.60	40.40	178
Jul 15 2024	41.10	0.16	0.39%	41.18	41.18	41.10	8
Jul 12 2024	40.94	1.30	3.28%	40.60	40.94	40.60	278
Jul 11 2024	39.64	0.34	0.87%	40.34	40.74	39.64	7,488
Jul 10 2024	39.30	0.08	0.20%	39.92	39.92	38.22	10,347
Jul 09 2024	39.22	0.42	1.08%	39.22	39.22	39.22	40
Jul 08 2024	38.80	-0.94	-2.37%	38.82	38.82	38.80	263
Jul 05 2024	39.74	0.18	0.46%	39.60	39.74	39.58	208
Jul 04 2024	39.56	-0.28	-0.70%	40.30	40.30	39.56	58
Jul 03 2024	39.84	-0.48	-1.19%	39.84	39.84	39.84	2
Jul 02 2024	40.32	1.80	4.67%	38.52	40.32	38.52	702
Jul 01 2024	38.52	0.78	2.07%	39.08	39.10	38.52	357
Jun 28 2024	37.74	-0.32	-0.84%	38.28	38.28	37.56	654
Jun 27 2024	38.06	0.50	1.33%	38.06	38.06	38.06	23
Jun 26 2024	37.56	0.28	0.75%	37.92	37.92	37.56	148
Jun 25 2024	37.28	-0.22	-0.59%	37.22	37.28	37.22	136
Jun 24 2024	37.50	-0.10	-0.27%	37.24	38.02	37.24	446
Jun 21 2024	37.60	0.22	0.59%	37.42	37.60	37.40	226
Jun 20 2024	37.38	0.18	0.48%	37.38	37.38	37.28	187
Jun 19 2024	37.20	-2.62	-6.58%	37.92	38.02	37.20	82
Jun 18 2024	39.82	0.52	1.32%	38.90	39.82	38.90	170
Jun 17 2024	39.30	-2.34	-5.62%	39.80	39.96	39.30	456
Jun 14 2024	41.64	0.00	0.00%	41.64	41.64	41.64	0.00
Jun 13 2024	41.64	-2.28	-5.19%	41.64	41.64	41.64	117
Jun 12 2024	43.92	1.74	4.13%	42.80	43.92	42.80	505
Jun 11 2024	42.18	0.90	2.18%	43.06	43.06	42.18	152
Jun 10 2024	41.28	0.00	0.00%	41.28	41.28	41.28	0.00
Jun 07 2024	41.28	-0.72	-1.71%	42.28	42.28	41.24	95
Jun 06 2024	42.00	0.22	0.53%	42.00	42.00	42.00	100
Jun 05 2024	41.78	0.68	1.65%	41.72	41.78	41.72	40
Jun 04 2024	41.10	-1.02	-2.42%	42.04	42.04	41.10	52
Jun 03 2024	42.12	0.00	0.00%	42.12	42.12	42.12	0.00
May 31 2024	42.12	0.00	0.00%	42.12	42.12	42.12	0.00
May 30 2024	42.12	0.00	0.00%	42.12	42.12	42.12	0.00
May 29 2024	42.12	0.20	0.48%	42.24	42.24	41.90	186
May 28 2024	41.92	-0.04	-0.10%	41.92	41.92	41.92	2
May 27 2024	41.96	-1.60	-3.67%	41.96	41.96	41.96	97
May 24 2024	43.56	0.18	0.41%	43.56	43.56	43.56	51
May 23 2024	43.38	-0.20	-0.46%	43.38	43.38	43.38	1
May 22 2024	43.58	-0.74	-1.67%	42.62	43.58	42.50	152
May 21 2024	44.32	0.12	0.27%	44.44	44.44	44.00	485
May 20 2024	44.20	-0.30	-0.67%	44.02	44.20	44.02	123
May 17 2024	44.50	-1.36	-2.97%	44.62	45.02	44.30	3,180
May 16 2024	45.86	1.58	3.57%	45.16	45.86	45.16	141
May 15 2024	44.28	-0.36	-0.81%	44.26	45.08	43.78	575
May 14 2024	44.64	-0.04	-0.09%	44.70	44.70	44.64	20
May 13 2024	44.68	0.00	0.00%	44.68	44.68	44.68	0.00
May 10 2024	44.68	-2.42	-5.14%	44.90	45.64	44.68	464
May 09 2024	47.10	0.00	0.00%	47.10	47.10	47.10	0.00
May 08 2024	47.10	-1.86	-3.80%	47.08	47.40	47.08	156
May 07 2024	48.96	-0.02	-0.04%	48.94	48.96	48.16	106
May 06 2024	48.98	0.00	0.00%	48.98	48.98	48.98	0.00
May 03 2024	48.98	1.58	3.33%	47.82	48.98	47.82	162
May 02 2024	47.40	1.24	2.69%	47.46	49.30	47.40	16,448
Apr 30 2024	46.16	-0.22	-0.47%	46.16	46.16	46.16	65
Apr 29 2024	46.38	0.58	1.27%	46.38	46.38	46.38	15
Apr 26 2024	45.80	-1.00	-2.14%	45.86	45.86	45.78	407
Apr 25 2024	46.80	-1.90	-3.90%	46.80	46.80	46.80	15
Apr 24 2024	48.70	1.10	2.31%	48.70	48.70	48.70	62
Apr 23 2024	47.60	-0.70	-1.45%	48.56	48.56	47.60	2
Apr 22 2024	48.30	0.42	0.88%	48.00	48.30	48.00	21
Apr 19 2024	47.88	0.22	0.46%	47.88	47.88	47.88	80
Apr 18 2024	47.66	0.20	0.42%	47.66	47.66	47.66	25

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