Trend Micro (TMICY)
OTC: TMICY
· Real-Time Price · USD
55.63
0.61 (1.11%)
At close: Sep 11, 2025, 2:59 PM
TMICY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 55.13 | 55.13 | 54.96 | 55.02 | 54.98 | 3.69% | 3,255 |
| Sep 9, 2025 | 52.91 | 53.10 | 52.91 | 53.06 | 53.06 | -1.80% | 3,202 |
| Sep 8, 2025 | 54.07 | 54.07 | 54.00 | 54.03 | 54.03 | 2.19% | 7,300 |
| Sep 5, 2025 | 52.82 | 52.99 | 52.53 | 52.87 | 52.87 | -0.26% | 3,941 |
| Sep 4, 2025 | 52.09 | 53.01 | 52.09 | 53.01 | 53.01 | 0.34% | 8,400 |
| Sep 3, 2025 | 53.60 | 54.40 | 52.77 | 52.83 | 52.83 | -0.90% | 10,807 |
| Sep 2, 2025 | 53.15 | 53.37 | 53.09 | 53.31 | 53.31 | 1.06% | 15,416 |
| Aug 29, 2025 | 53.00 | 53.00 | 52.73 | 52.75 | 52.75 | -1.33% | 5,900 |
| Aug 28, 2025 | 53.39 | 53.48 | 53.35 | 53.46 | 53.46 | -1.57% | 6,522 |
| Aug 27, 2025 | 54.50 | 54.50 | 53.18 | 54.31 | 54.31 | 1.61% | 5,700 |
| Aug 26, 2025 | 52.75 | 53.88 | 52.75 | 53.45 | 53.45 | -1.84% | 8,916 |
| Aug 25, 2025 | 55.77 | 55.77 | 54.45 | 54.45 | 54.45 | 1.15% | 5,900 |
| Aug 22, 2025 | 53.51 | 53.83 | 53.00 | 53.83 | 53.83 | 0.56% | 7,200 |
| Aug 21, 2025 | 53.60 | 53.60 | 53.52 | 53.53 | 53.53 | -1.16% | 1,236 |
| Aug 20, 2025 | 54.11 | 54.16 | 54.11 | 54.16 | 54.16 | -0.99% | 1,926 |
| Aug 19, 2025 | 54.86 | 54.86 | 54.70 | 54.70 | 54.70 | -1.03% | 4,000 |
| Aug 18, 2025 | 55.00 | 55.40 | 55.00 | 55.27 | 55.27 | 0.62% | 2,900 |
| Aug 15, 2025 | 55.65 | 55.65 | 54.93 | 54.93 | 54.93 | -1.51% | 1,540 |
| Aug 14, 2025 | 55.65 | 55.77 | 55.65 | 55.77 | 55.77 | -1.20% | 1,616 |
| Aug 13, 2025 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | -1.07% | 500 |