Trend Micro ADR (OP: TMICY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	57.04	57.04	56.41	56.58	2,938	+0.53(+0.95%)
May 30, 2018	55.81	56.09	55.76	56.05	2,092	+0.84(+1.52%)
May 29, 2018	55.27	55.58	55.21	55.21	2,328	-1.95(-3.41%)
May 25, 2018		57.16	57.16	57.16	0	-0.34(-0.59%)
May 24, 2018	57.38	57.50	57.24	57.50	3,125	+0.55(+0.97%)
May 23, 2018	57.41	57.54	56.49	56.95	2,152	+0.36(+0.64%)
May 22, 2018	57.76	57.76	56.43	56.59	3,322	-1.36(-2.35%)
May 21, 2018	56.65	57.95	56.65	57.95	2,251	+2.53(+4.56%)
May 18, 2018	55.15	55.42	55.15	55.42	1,131	+0.27(+0.49%)
May 17, 2018	55.97	55.97	55.14	55.15	6,478	+0.92(+1.70%)
May 16, 2018	53.86	54.23	53.86	54.23	80,017	-1.47(-2.64%)
May 15, 2018	55.35	55.70	55.27	55.70	105,401	-2.24(-3.87%)
May 14, 2018	58.04	58.04	57.58	57.94	2,816	-0.53(-0.91%)
May 11, 2018	59.42	59.42	58.33	58.47	1,922	-1.45(-2.42%)
May 10, 2018	59.94	59.94	59.92	59.92	2,602	+1.12(+1.90%)
May 09, 2018	58.90	58.90	58.55	58.80	4,057	-1.48(-2.46%)
May 08, 2018	58.88	60.36	58.88	60.28	1,781	+1.39(+2.36%)
May 07, 2018	60.16	60.16	58.88	58.89	1,501	-1.58(-2.61%)
May 04, 2018	60.05	60.47	60.00	60.47	3,383	+0.52(+0.87%)
May 03, 2018	59.96	59.96	59.95	59.95	941	-0.16(-0.27%)
May 02, 2018	60.14	60.14	60.11	60.11	2,712	+0.14(+0.23%)
May 01, 2018	61.24	61.24	59.91	59.97	3,587	-0.12(-0.19%)
Apr 30, 2018	60.61	60.61	59.56	60.09	2,196	-0.23(-0.37%)
Apr 27, 2018	59.73	60.31	59.73	60.31	2,176	+1.56(+2.66%)
Apr 26, 2018	60.01	60.01	58.70	58.75	3,833	-0.57(-0.96%)
Apr 25, 2018	60.54	60.54	59.00	59.32	4,802	-0.28(-0.47%)
Apr 24, 2018	60.64	60.64	59.42	59.60	4,488	-0.37(-0.62%)
Apr 23, 2018	60.03	60.03	59.97	59.97	3,430	-0.42(-0.70%)
Apr 20, 2018	61.55	61.55	59.98	60.39	3,635	+0.16(+0.27%)
Apr 19, 2018	60.00	60.23	60.00	60.23	5,209	+0.86(+1.45%)
Apr 18, 2018	59.86	59.86	59.34	59.37	1,691	+0.44(+0.75%)
Apr 17, 2018	58.72	58.93	58.10	58.93	4,234	-0.42(-0.71%)
Apr 16, 2018	57.87	59.66	57.87	59.35	1,900	+0.73(+1.25%)
Apr 13, 2018	57.78	58.62	57.78	58.62	1,171	-0.87(-1.47%)
Apr 12, 2018	58.10	59.54	58.10	59.49	3,873	+1.01(+1.72%)
Apr 11, 2018	59.11	59.11	58.16	58.48	8,973	-0.38(-0.64%)
Apr 10, 2018	59.90	59.90	58.79	58.86	4,954	-1.02(-1.70%)
Apr 09, 2018	59.98	59.98	59.07	59.88	7,272	+1.67(+2.87%)
Apr 06, 2018	58.37	59.51	58.21	58.21	1,460	-0.99(-1.67%)
Apr 05, 2018	57.02	59.91	57.02	59.20	4,666	+1.46(+2.53%)
Apr 04, 2018	57.14	58.46	57.14	57.74	1,196	-1.43(-2.41%)
Apr 03, 2018	59.72	59.72	58.50	59.17	22,245	+0.88(+1.51%)
Apr 02, 2018	58.20	59.37	58.02	58.28	4,647	-0.68(-1.15%)
Mar 29, 2018		58.96	58.96	58.96	0	+1.91(+3.35%)
Mar 28, 2018	57.41	57.41	56.78	57.05	1,719	-0.04(-0.07%)
Mar 27, 2018	57.03	57.65	57.03	57.09	1,757	+0.32(+0.56%)
Mar 26, 2018	56.95	56.95	56.10	56.77	4,648	+0.82(+1.47%)
Mar 23, 2018	56.74	56.74	55.35	55.95	6,146	-1.51(-2.63%)
Mar 22, 2018	57.56	58.00	57.45	57.46	3,445	+0.05(+0.09%)
Mar 21, 2018	56.48	57.75	56.48	57.41	4,230	+0.16(+0.28%)
Mar 20, 2018	58.09	58.09	57.15	57.25	3,713	-0.01(-0.02%)
Mar 19, 2018	56.90	57.99	56.90	57.26	9,974	-1.48(-2.52%)
Mar 16, 2018	58.90	59.10	58.66	58.74	30,971	+0.25(+0.43%)
Mar 15, 2018	58.89	58.89	58.41	58.49	88,573	+1.00(+1.74%)
Mar 14, 2018	57.68	57.68	56.92	57.49	77,307	+0.87(+1.53%)
Mar 13, 2018	56.46	57.27	56.30	56.62	2,926	+0.38(+0.68%)
Mar 12, 2018	56.95	57.04	56.13	56.24	3,444	-0.76(-1.33%)
Mar 09, 2018	56.64	57.01	56.64	57.00	1,758	-0.48(-0.84%)
Mar 08, 2018	57.49	57.49	56.34	57.48	2,614	+1.43(+2.55%)
Mar 07, 2018	56.85	56.85	56.05	56.05	4,529	-1.13(-1.98%)
Mar 06, 2018	57.32	57.32	56.36	57.18	4,478	+1.13(+2.02%)
Mar 05, 2018	56.05	56.29	55.40	56.05	2,422	+0.22(+0.39%)
Mar 02, 2018	55.09	55.95	55.09	55.83	4,929	-0.47(-0.83%)