Trend Micro ADR (OP: TMICY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	57.60	57.60	57.60	57.60	1,315	+0.93(+1.64%)
Jan 30, 2024	56.79	56.88	56.53	56.67	2,663	+1.83(+3.34%)
Jan 29, 2024	54.65	54.97	54.57	54.84	2,477	-0.78(-1.40%)
Jan 26, 2024	55.64	55.72	55.50	55.62	1,519	-0.05(-0.08%)
Jan 25, 2024	56.03	56.03	55.58	55.66	3,341	-0.20(-0.37%)
Jan 24, 2024	55.34	56.08	55.34	55.87	2,454	+0.16(+0.29%)
Jan 23, 2024	55.09	55.75	55.09	55.71	4,111	+0.51(+0.92%)
Jan 22, 2024	55.41	55.80	55.18	55.20	15,493	+0.27(+0.50%)
Jan 19, 2024	55.00	55.11	54.66	54.93	3,010	-0.86(-1.55%)
Jan 18, 2024	55.11	55.79	55.11	55.79	5,533	+0.78(+1.42%)
Jan 17, 2024	54.82	55.22	54.82	55.01	3,399	-1.14(-2.03%)
Jan 16, 2024	57.48	57.48	56.15	56.15	2,645	-1.84(-3.17%)
Jan 12, 2024	57.70	58.32	57.70	57.99	4,439	+1.70(+3.02%)
Jan 11, 2024	56.08	56.29	55.80	56.29	2,268	+0.78(+1.41%)
Jan 10, 2024	55.78	55.78	55.51	55.51	4,770	+2.24(+4.20%)
Jan 09, 2024	53.32	53.32	53.14	53.27	4,684	+0.77(+1.47%)
Jan 08, 2024	52.36	52.91	51.58	52.50	2,873	+0.80(+1.55%)
Jan 05, 2024	51.88	51.88	50.47	51.70	4,031	+0.17(+0.33%)
Jan 04, 2024	51.88	51.94	51.53	51.53	2,637	-0.57(-1.09%)
Jan 03, 2024	51.26	52.72	51.26	52.10	2,235	-0.61(-1.16%)
Jan 02, 2024	53.30	53.30	52.71	52.71	3,128	-0.67(-1.26%)
Dec 29, 2023	54.53	54.53	53.30	53.38	2,933	-0.48(-0.89%)
Dec 28, 2023	53.70	53.86	53.60	53.86	1,389	-2.84(-5.01%)
Dec 27, 2023	56.70	56.70	56.31	56.70	3,139	-0.55(-0.96%)
Dec 26, 2023	57.35	57.45	57.18	57.25	2,717	+0.24(+0.42%)
Dec 22, 2023	57.19	57.52	56.93	57.01	4,618	+0.13(+0.23%)
Dec 21, 2023	56.63	56.88	56.53	56.88	10,288	+0.91(+1.63%)
Dec 20, 2023	56.44	56.44	55.97	55.97	2,413	-0.60(-1.06%)
Dec 19, 2023	56.98	57.04	56.53	56.57	3,133	+1.97(+3.61%)
Dec 18, 2023	54.42	54.60	54.42	54.60	2,033	-0.26(-0.47%)
Dec 15, 2023	54.87	54.87	54.80	54.86	3,049	-1.01(-1.80%)
Dec 14, 2023	55.80	56.00	55.80	55.87	6,483	-0.17(-0.31%)
Dec 13, 2023	55.12	56.04	55.12	56.04	13,548	+0.75(+1.36%)
Dec 12, 2023	56.43	56.43	55.27	55.29	4,930	-0.78(-1.39%)
Dec 11, 2023	56.18	56.30	54.24	56.07	10,473	-1.22(-2.13%)
Dec 08, 2023	55.85	57.49	55.85	57.29	4,303	-0.40(-0.69%)
Dec 07, 2023	57.33	57.69	56.48	57.69	1,599	+0.95(+1.67%)
Dec 06, 2023	57.18	57.29	56.31	56.74	4,016	+0.28(+0.50%)
Dec 05, 2023	56.36	56.61	56.34	56.46	5,580	+0.87(+1.57%)
Dec 04, 2023	55.87	56.50	55.55	55.59	4,590	+1.92(+3.58%)
Dec 01, 2023	53.03	53.75	53.03	53.67	11,425	+2.84(+5.59%)
Nov 30, 2023	50.95	51.16	50.82	50.83	4,330	-0.15(-0.29%)
Nov 29, 2023	51.00	51.51	50.98	50.98	2,626	+0.98(+1.96%)
Nov 28, 2023	48.05	50.05	48.05	50.00	4,850	+0.60(+1.21%)
Nov 27, 2023	49.35	49.99	49.35	49.40	2,836	+0.72(+1.47%)
Nov 24, 2023	49.32	49.32	48.68	48.68	480	+0.32(+0.67%)
Nov 22, 2023	48.64	48.64	48.21	48.36	2,736	-0.46(-0.94%)
Nov 21, 2023	49.10	49.22	48.78	48.82	5,982	-0.27(-0.55%)
Nov 20, 2023	49.15	50.41	48.85	49.09	3,823	-0.05(-0.11%)
Nov 17, 2023	49.93	49.93	49.15	49.15	1,959	+0.39(+0.79%)
Nov 16, 2023	49.30	50.03	48.76	48.76	4,635	-0.99(-1.99%)
Nov 15, 2023	49.81	49.81	48.64	49.75	19,341	+1.14(+2.35%)
Nov 14, 2023	48.18	48.61	48.01	48.61	5,924	+1.51(+3.21%)
Nov 13, 2023	46.86	47.16	46.85	47.10	16,546	+1.20(+2.61%)
Nov 10, 2023	45.70	46.20	45.58	45.90	7,681	-0.14(-0.30%)
Nov 09, 2023	46.79	47.47	46.00	46.04	29,188	+6.79(+17.30%)
Nov 08, 2023	39.48	39.50	39.24	39.25	8,590	+0.30(+0.76%)
Nov 07, 2023	39.95	39.95	38.82	38.95	7,735	-0.16(-0.41%)
Nov 06, 2023	40.17	40.17	38.94	39.12	12,523	-0.37(-0.94%)
Nov 03, 2023	39.35	39.92	39.35	39.49	9,368	+0.02(+0.05%)
Nov 02, 2023	39.65	39.71	38.59	39.47	16,815	+0.92(+2.38%)