Trend Micro (TMICY)
OTC: TMICY
· Real-Time Price · USD
52.00
-1.48 (-2.76%)
At close: Oct 02, 2025, 10:48 AM
TMICY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 53.17 | 53.49 | 53.16 | 53.48 | 53.16 | -2.39% | 3,710 |
| Sep 30, 2025 | 54.61 | 54.79 | 54.61 | 54.79 | 54.79 | -0.89% | 4,200 |
| Sep 29, 2025 | 54.25 | 55.42 | 54.25 | 55.28 | 55.28 | 1.30% | 8,723 |
| Sep 26, 2025 | 54.52 | 54.64 | 54.52 | 54.57 | 54.57 | -1.69% | 11,800 |
| Sep 25, 2025 | 53.65 | 55.51 | 53.65 | 55.51 | 55.51 | -0.59% | 8,800 |
| Sep 24, 2025 | 54.51 | 55.84 | 54.51 | 55.84 | 55.84 | -2.55% | 8,500 |
| Sep 23, 2025 | 58.44 | 58.76 | 57.30 | 57.30 | 57.30 | 0.02% | 1,000 |
| Sep 22, 2025 | 57.50 | 58.80 | 57.29 | 57.29 | 57.29 | -1.73% | 6,902 |
| Sep 19, 2025 | 59.34 | 59.34 | 57.56 | 58.30 | 58.30 | -0.14% | 2,300 |
| Sep 18, 2025 | 59.20 | 60.28 | 58.38 | 58.38 | 58.38 | 3.00% | 4,200 |
| Sep 17, 2025 | 56.99 | 57.03 | 56.58 | 56.68 | 56.68 | 0.11% | 4,906 |
| Sep 16, 2025 | 56.48 | 56.62 | 56.41 | 56.62 | 56.62 | 2.02% | 4,515 |
| Sep 15, 2025 | 55.27 | 55.54 | 55.26 | 55.50 | 55.50 | 0.54% | 4,400 |
| Sep 12, 2025 | 55.02 | 55.20 | 55.01 | 55.20 | 55.20 | -0.86% | 3,200 |
| Sep 11, 2025 | 55.44 | 55.70 | 55.44 | 55.68 | 55.68 | 1.20% | 5,100 |
| Sep 10, 2025 | 55.13 | 55.13 | 54.96 | 55.02 | 55.02 | 3.69% | 3,300 |
| 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 |
Page 1 of 136