Trend Micro ADR

TMICY
🏛️ usa →
54.79
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 55.01 55.70 55.00 55.70 0.0M
2021-12-30 55.20 55.88 55.20 55.88 0.0M
2021-12-29 57.79 57.79 57.14 57.45 0.0M
2021-12-28 57.99 58.37 57.99 58.14 0.0M
2021-12-27 57.34 57.63 57.34 57.63 0.0M
2021-12-23 58.12 58.44 58.12 58.44 0.0M
2021-12-22 59.86 59.86 58.77 58.85 0.0M
2021-12-21 59.42 59.54 59.10 59.50 0.0M
2021-12-20 60.27 61.15 59.79 60.59 0.0M
2021-12-17 58.28 58.39 58.28 58.39 0.0M
2021-12-16 60.28 60.31 59.51 59.77 0.0M
2021-12-15 59.40 60.12 59.40 60.12 0.0M
2021-12-14 59.88 60.00 59.71 60.00 0.0M
2021-12-13 60.40 60.50 60.29 60.29 0.0M
2021-12-10 62.20 62.20 61.21 61.21 0.0M
2021-12-09 60.83 60.83 60.83 60.83 0.0M
2021-12-08 59.89 59.97 59.89 59.97 0.0M
2021-12-07 58.84 59.09 58.80 59.02 0.0M
2021-12-06 58.41 58.48 58.21 58.35 0.0M
2021-12-03 58.28 58.28 58.10 58.10 0.0M
2021-12-02 57.42 57.73 57.42 57.69 0.0M
2021-12-01 58.24 58.24 57.44 57.52 0.0M
2021-11-30 57.89 57.89 57.35 57.80 0.0M
2021-11-29 57.75 57.97 57.75 57.89 0.0M
2021-11-26 58.04 58.04 57.45 57.73 0.0M
2021-11-24 58.67 58.82 58.67 58.82 0.0M
2021-11-23 59.70 59.71 59.55 59.66 0.0M
2021-11-22 60.71 60.81 59.87 59.87 0.0M
2021-11-19 60.61 60.78 59.86 60.78 0.0M
2021-11-18 59.66 59.83 59.54 59.78 0.0M
2021-11-17 59.15 59.15 59.11 59.11 0.0M
2021-11-16 58.74 59.04 58.61 58.61 0.0M
2021-11-15 59.65 59.87 59.58 59.58 0.0M
2021-11-12 59.78 60.15 59.71 60.05 0.0M
2021-11-11 57.72 58.57 57.72 58.57 0.0M
2021-11-10 57.57 57.57 57.07 57.07 0.0M
2021-11-09 57.60 57.69 57.50 57.56 0.0M
2021-11-08 59.00 59.00 57.98 58.04 0.0M
2021-11-05 56.25 58.45 56.25 58.45 0.0M
2021-11-04 57.17 57.37 56.98 57.37 0.0M
2021-11-03 56.90 57.22 56.64 57.22 0.0M
2021-11-02 56.90 56.96 56.84 56.91 0.0M
2021-11-01 57.26 57.34 57.18 57.34 0.0M
2021-10-29 56.55 56.80 56.53 56.80 0.0M
2021-10-28 57.39 57.39 56.77 57.17 0.0M
2021-10-27 56.26 56.27 56.10 56.10 0.0M
2021-10-26 56.87 57.07 56.49 56.58 0.0M
2021-10-25 55.96 56.30 55.96 56.30 0.0M
2021-10-22 55.92 56.02 55.77 56.02 0.0M
2021-10-21 55.62 55.76 55.62 55.74 0.0M
2021-10-20 56.40 56.40 56.16 56.20 0.0M
2021-10-19 56.12 56.12 55.48 55.87 0.0M
2021-10-18 54.74 55.02 54.74 55.02 0.0M
2021-10-15 54.86 55.15 54.86 55.15 0.0M
2021-10-14 54.57 54.70 54.52 54.70 0.0M
2021-10-13 54.14 54.14 53.86 54.05 0.0M
2021-10-12 53.94 54.23 53.94 54.05 0.0M
2021-10-11 54.71 54.98 54.07 54.23 0.0M
2021-10-08 54.25 54.62 54.25 54.62 0.0M
2021-10-07 53.29 53.95 53.29 53.74 0.0M
2021-10-06 52.26 52.97 52.26 52.97 0.0M
2021-10-05 54.08 54.16 52.44 53.85 0.0M
2021-10-04 55.05 55.09 54.49 54.49 0.0M
2021-10-01 55.65 56.14 55.65 56.14 0.0M
2021-09-30 55.86 55.93 55.66 55.77 0.0M
2021-09-29 54.73 55.60 54.73 55.60 0.0M
2021-09-28 55.58 55.85 55.12 55.12 0.0M
2021-09-27 57.59 57.59 57.00 57.00 0.0M
2021-09-24 56.59 56.59 56.59 56.59 0.0M
2021-09-23 56.86 57.23 56.49 56.86 0.0M
2021-09-22 57.57 57.78 56.59 56.91 0.0M
2021-09-21 57.03 57.30 56.49 57.30 0.0M
2021-09-20 56.55 56.59 56.18 56.49 0.0M
2021-09-17 57.14 57.45 57.14 57.27 0.0M
2021-09-16 57.75 57.85 57.52 57.85 0.0M
2021-09-15 58.81 58.81 58.47 58.47 0.0M
2021-09-14 57.87 57.87 57.43 57.59 0.0M
2021-09-13 58.29 58.35 58.20 58.35 0.0M
2021-09-10 58.84 58.84 57.11 57.11 0.0M
2021-09-09 56.46 57.35 56.46 57.35 0.0M
2021-09-08 57.50 57.50 56.42 56.42 0.0M
2021-09-07 57.08 57.08 56.82 57.08 0.0M
2021-09-03 56.83 57.09 56.83 57.09 0.0M
2021-09-02 56.05 56.06 55.60 55.60 0.0M
2021-09-01 56.06 56.20 56.06 56.20 0.0M
2021-08-31 55.05 55.17 54.91 54.92 0.0M
2021-08-30 54.26 54.54 54.21 54.26 0.0M
2021-08-27 53.81 54.54 53.81 54.54 0.0M
2021-08-26 53.91 54.02 53.88 53.98 0.0M
2021-08-25 54.92 54.92 54.77 54.78 0.0M
2021-08-24 54.29 54.58 54.17 54.53 0.0M
2021-08-23 54.39 54.44 54.39 54.44 0.0M
2021-08-20 53.43 53.55 53.31 53.55 0.0M
2021-08-19 52.89 52.93 52.84 52.93 0.0M
2021-08-18 52.47 52.47 52.15 52.30 0.0M
2021-08-17 52.48 52.66 52.43 52.66 0.0M
2021-08-16 52.95 53.07 52.94 53.07 0.0M
2021-08-13 51.63 52.65 51.63 52.43 0.0M
2021-08-12 49.66 52.86 49.66 52.86 0.0M
2021-08-11 51.43 51.59 51.31 51.37 0.0M
2021-08-10 51.08 51.55 51.08 51.41 0.0M
2021-08-09 51.37 51.69 51.37 51.68 0.0M
2021-08-06 51.73 51.73 51.59 51.66 0.0M
2021-08-05 51.83 51.83 51.59 51.83 0.0M
2021-08-04 52.53 52.53 51.92 52.11 0.0M
2021-08-03 53.13 53.13 52.27 52.81 0.0M
2021-08-02 53.27 53.27 52.62 52.62 0.0M
2021-07-30 52.15 52.42 52.15 52.42 0.0M
2021-07-29 53.84 53.84 53.41 53.41 0.0M
2021-07-28 53.49 53.81 53.49 53.51 0.0M
2021-07-27 53.01 53.26 53.01 53.16 0.0M
2021-07-26 53.72 53.73 53.43 53.73 0.0M
2021-07-23 53.30 53.73 53.30 53.57 0.0M
2021-07-22 53.72 53.72 53.28 53.30 0.0M
2021-07-21 53.38 53.42 53.10 53.42 0.0M
2021-07-20 51.29 53.33 51.29 53.33 0.0M
2021-07-19 53.29 53.29 52.44 52.44 0.0M
2021-07-16 52.74 53.09 52.72 52.72 0.0M
2021-07-15 52.59 52.67 52.51 52.67 0.0M
2021-07-14 53.50 53.50 53.18 53.48 0.0M
2021-07-13 53.35 53.35 52.48 52.67 0.0M
2021-07-12 52.94 53.11 52.94 53.11 0.0M
2021-07-09 52.37 52.74 52.37 52.74 0.0M
2021-07-08 52.20 52.92 52.20 52.23 0.0M
2021-07-07 52.12 52.12 51.64 52.10 0.0M
2021-07-06 51.92 51.92 51.21 51.42 0.0M
2021-07-02 51.98 52.18 51.93 51.93 0.0M
2021-07-01 51.38 51.77 51.38 51.77 0.0M
2021-06-30 52.99 52.99 52.59 52.63 0.0M
2021-06-29 52.69 52.69 52.49 52.58 0.0M
2021-06-28 52.63 52.63 52.42 52.63 0.0M
2021-06-25 53.00 53.00 52.79 52.88 0.0M
2021-06-24 52.80 53.25 52.71 53.15 0.0M
2021-06-23 51.63 51.84 51.58 51.70 0.0M
2021-06-22 52.05 52.74 51.92 52.23 0.0M
2021-06-21 51.88 52.64 51.67 52.64 0.0M
2021-06-18 51.90 52.26 51.72 51.94 0.0M
2021-06-17 52.00 52.34 51.99 52.34 0.0M
2021-06-16 52.85 52.85 52.14 52.34 0.0M
2021-06-15 52.87 52.87 52.28 52.58 0.0M
2021-06-14 51.30 51.69 51.30 51.61 0.0M
2021-06-11 51.62 51.62 51.39 51.54 0.0M
2021-06-10 51.20 51.20 51.03 51.10 0.0M
2021-06-09 51.11 51.24 51.07 51.21 0.0M
2021-06-08 52.60 52.60 51.04 51.55 0.0M
2021-06-07 50.39 50.39 50.00 50.00 0.0M
2021-06-04 49.68 49.74 49.48 49.56 0.0M
2021-06-03 50.41 50.41 50.20 50.38 0.0M
2021-06-02 50.78 50.78 50.21 50.78 0.0M
2021-06-01 51.00 51.28 50.96 51.23 0.0M
2021-05-28 51.22 51.22 50.67 51.01 0.0M
2021-05-27 53.34 53.34 51.51 51.77 0.0M
2021-05-26 52.13 52.13 52.12 52.12 0.0M
2021-05-25 51.86 51.86 51.47 51.70 0.0M
2021-05-24 50.60 51.34 50.60 51.34 0.0M
2021-05-21 51.33 51.33 50.51 50.51 0.0M
2021-05-20 50.76 50.96 50.74 50.83 0.0M
2021-05-19 49.94 49.94 49.60 49.60 0.0M
2021-05-18 48.46 49.37 48.46 48.82 0.0M
2021-05-17 50.24 50.24 48.65 48.77 0.0M
2021-05-14 49.42 51.47 48.44 50.26 0.0M
2021-05-13 48.39 48.39 47.14 47.73 0.0M
2021-05-12 48.03 48.03 46.47 46.67 0.0M
2021-05-11 48.86 48.86 47.23 47.92 0.0M
2021-05-10 49.78 49.78 48.60 48.60 0.0M
2021-05-07 48.30 48.54 48.05 48.54 0.0M
2021-05-06 48.06 48.06 47.63 47.63 0.0M
2021-05-05 47.85 48.03 47.73 48.03 0.0M
2021-05-04 47.68 47.68 47.35 47.49 0.0M
2021-05-03 48.43 48.43 47.76 47.76 0.0M
2021-04-30 47.13 48.33 47.10 47.89 0.0M
2021-04-29 47.61 47.93 47.41 47.56 0.0M
2021-04-28 48.38 48.38 46.48 47.30 0.0M
2021-04-27 47.92 49.02 47.92 48.73 0.0M
2021-04-26 50.89 50.89 49.33 49.33 0.0M
2021-04-23 49.46 49.54 49.26 49.40 0.0M
2021-04-22 47.47 48.99 47.47 48.58 0.0M
2021-04-21 47.24 48.55 47.24 48.41 0.0M
2021-04-20 48.55 48.81 48.41 48.81 0.0M
2021-04-19 50.52 50.73 50.18 50.23 0.0M
2021-04-16 49.76 50.17 49.37 49.67 0.0M
2021-04-15 48.87 50.41 48.87 49.60 0.0M
2021-04-14 49.25 49.66 49.08 49.66 0.0M
2021-04-13 50.27 50.27 49.59 50.00 0.0M
2021-04-12 49.13 50.04 49.02 49.63 0.0M
2021-04-09 49.03 50.58 49.03 50.58 0.0M
2021-04-08 49.95 50.03 49.32 49.53 0.0M
2021-04-07 50.51 50.94 50.38 50.51 0.0M
2021-04-06 50.50 50.57 50.07 50.37 0.0M
2021-04-05 50.00 51.17 50.00 50.56 0.0M
2021-04-01 50.21 50.21 49.83 49.92 0.0M
2021-03-31 49.88 50.53 49.88 50.32 0.0M
2021-03-30 51.81 52.00 50.35 50.71 0.0M
2021-03-29 50.39 52.50 50.39 52.50 0.0M
2021-03-26 51.13 51.23 50.93 51.17 0.0M
2021-03-25 50.08 50.43 50.08 50.40 0.0M
2021-03-24 50.54 50.81 50.42 50.81 0.0M
2021-03-23 49.36 49.96 49.36 49.73 0.0M
2021-03-22 51.90 51.90 50.63 51.31 0.0M
2021-03-19 50.86 51.40 50.72 51.40 0.0M
2021-03-18 50.97 51.53 50.97 51.22 0.0M
2021-03-17 51.49 51.49 50.26 51.18 0.0M
2021-03-16 48.86 50.64 48.86 49.87 0.0M
2021-03-15 48.95 49.40 48.95 49.05 0.0M
2021-03-12 49.70 50.58 48.49 50.57 0.0M
2021-03-11 48.39 49.43 48.39 49.34 0.0M
2021-03-10 48.40 48.74 48.34 48.40 0.0M
2021-03-09 46.85 48.76 46.85 48.72 0.0M
2021-03-08 46.39 47.98 46.39 47.63 0.0M
2021-03-05 48.13 48.13 47.10 47.72 0.0M
2021-03-04 48.00 48.22 47.17 47.67 0.0M
2021-03-03 48.51 48.60 48.08 48.08 0.0M
2021-03-02 50.78 50.78 48.45 49.40 0.0M
2021-03-01 51.15 51.15 49.96 50.54 0.0M
2021-02-26 49.76 49.76 47.34 48.63 0.0M
2021-02-25 50.55 50.75 48.85 48.85 0.0M
2021-02-24 51.95 51.95 50.10 50.75 0.0M
2021-02-23 53.35 53.41 52.51 52.96 0.0M
2021-02-22 54.60 54.60 52.96 53.66 0.0M
2021-02-19 55.32 55.32 54.61 54.69 0.0M
2021-02-18 56.50 56.50 55.35 55.35 0.0M
2021-02-17 57.38 57.75 57.38 57.57 0.0M
2021-02-16 59.96 59.96 57.00 58.48 0.0M
2021-02-12 57.66 58.14 57.66 58.14 0.0M
2021-02-11 57.51 57.51 57.17 57.17 0.0M
2021-02-10 56.85 57.06 56.66 57.06 0.0M
2021-02-09 56.90 56.90 56.52 56.52 0.0M
2021-02-08 55.36 58.89 55.36 57.35 0.0M
2021-02-05 55.89 55.89 55.63 55.81 0.0M
2021-02-04 56.44 56.53 56.44 56.53 0.0M
2021-02-03 56.55 56.55 56.17 56.43 0.0M
2021-02-02 55.04 55.04 54.30 54.62 0.0M
2021-02-01 55.30 55.46 54.85 55.45 0.0M
2021-01-29 55.40 55.40 54.98 55.18 0.0M
2021-01-28 54.04 54.73 54.04 54.57 0.0M
2021-01-27 53.68 53.68 53.18 53.26 0.0M
2021-01-26 54.20 54.70 54.20 54.70 0.0M
2021-01-25 55.21 55.21 54.30 54.52 0.0M
2021-01-22 55.52 55.52 55.03 55.32 0.0M
2021-01-21 54.97 55.03 54.89 55.03 0.0M
2021-01-20 54.15 54.92 54.15 54.92 0.0M
2021-01-19 55.00 55.00 54.39 54.53 0.0M
2021-01-15 56.16 56.67 56.16 56.39 0.0M
2021-01-14 55.97 56.11 55.97 56.11 0.0M
2021-01-13 55.50 55.50 54.80 55.46 0.0M
2021-01-12 55.43 55.94 55.43 55.94 0.0M
2021-01-11 56.00 56.29 56.00 56.07 0.0M
2021-01-08 55.84 56.06 55.81 56.06 0.0M
2021-01-07 55.25 55.25 55.25 55.25 0.0M
2021-01-06 56.16 56.33 56.16 56.33 0.0M
2021-01-05 56.38 56.60 56.38 56.60 0.0M
2021-01-04 57.19 57.40 57.19 57.20 0.0M