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
2022-12-30 46.82 46.82 45.92 46.25 0.0M
2022-12-29 45.61 47.10 45.61 45.61 0.0M
2022-12-28 46.90 47.50 46.34 47.31 0.0M
2022-12-27 46.90 47.99 46.90 46.91 0.0M
2022-12-23 47.00 47.78 47.00 47.52 0.0M
2022-12-22 46.90 47.62 46.90 47.62 0.0M
2022-12-21 46.84 47.82 46.84 47.82 0.0M
2022-12-20 46.51 47.01 46.51 46.56 0.0M
2022-12-19 46.99 47.00 46.60 46.80 0.0M
2022-12-16 48.35 48.35 46.63 47.99 0.0M
2022-12-15 47.95 48.41 46.84 46.84 0.0M
2022-12-14 49.65 49.88 48.73 49.13 0.0M
2022-12-13 48.57 48.76 47.63 48.10 0.0M
2022-12-12 47.48 48.14 47.02 47.81 0.0M
2022-12-09 48.04 48.04 47.40 47.40 0.0M
2022-12-08 47.40 47.68 47.40 47.52 0.0M
2022-12-07 48.35 48.35 47.19 47.87 0.0M
2022-12-06 47.31 47.86 47.19 47.19 0.0M
2022-12-05 47.79 48.45 47.79 47.99 0.0M
2022-12-02 47.75 49.47 47.75 49.45 0.0M
2022-12-01 49.90 50.01 49.80 49.98 0.0M
2022-11-30 48.70 49.90 48.70 49.90 0.0M
2022-11-29 50.16 50.19 49.61 49.94 0.0M
2022-11-28 50.68 51.58 50.68 51.42 0.0M
2022-11-23 51.09 51.72 50.82 51.72 0.0M
2022-11-22 49.91 50.90 49.91 50.90 0.0M
2022-11-21 49.76 50.17 49.76 50.13 0.0M
2022-11-18 49.75 50.59 49.75 50.59 0.0M
2022-11-17 48.99 50.64 48.99 49.38 0.0M
2022-11-16 49.51 50.28 49.51 49.81 0.0M
2022-11-15 49.08 50.26 49.08 50.26 0.0M
2022-11-14 50.00 50.00 49.70 49.91 0.0M
2022-11-11 51.40 51.78 50.51 50.82 0.0M
2022-11-10 49.28 50.62 49.21 49.50 0.0M
2022-11-09 48.56 49.68 48.56 48.67 0.0M
2022-11-08 49.56 50.24 49.17 49.84 0.0M
2022-11-07 48.97 49.86 48.12 48.93 0.0M
2022-11-04 50.18 50.18 47.25 47.27 0.0M
2022-11-03 47.59 47.85 47.25 47.25 0.0M
2022-11-02 49.00 49.00 47.32 47.37 0.0M
2022-11-01 49.77 49.97 49.70 49.74 0.0M
2022-10-31 50.50 50.50 50.24 50.46 0.0M
2022-10-28 50.87 50.93 50.55 50.92 0.0M
2022-10-27 50.57 51.46 50.50 50.50 0.0M
2022-10-26 52.30 52.66 52.30 52.31 0.0M
2022-10-25 50.75 51.16 50.41 51.16 0.0M
2022-10-24 51.30 51.30 51.01 51.17 0.0M
2022-10-21 49.93 51.37 49.87 51.35 0.0M
2022-10-20 49.76 50.80 49.76 50.38 0.0M
2022-10-19 50.56 51.30 50.51 50.69 0.0M
2022-10-18 51.71 51.71 51.15 51.47 0.0M
2022-10-17 51.65 52.01 51.00 52.01 0.0M
2022-10-14 51.84 51.84 50.64 50.64 0.0M
2022-10-13 50.22 51.16 50.09 50.85 0.0M
2022-10-12 51.29 51.61 51.20 51.23 0.0M
2022-10-11 51.03 52.13 51.03 51.37 0.0M
2022-10-10 53.99 53.99 51.82 51.86 0.0M
2022-10-07 52.97 53.16 52.47 52.48 0.0M
2022-10-06 53.86 54.20 53.43 53.58 0.0M
2022-10-05 54.34 54.34 53.40 53.40 0.0M
2022-10-04 53.56 55.25 53.56 54.80 0.0M
2022-10-03 53.81 54.23 53.46 54.23 0.0M
2022-09-30 53.81 54.91 53.22 53.76 0.0M
2022-09-29 53.29 53.29 52.44 52.65 0.0M
2022-09-28 51.24 54.11 51.24 54.11 0.0M
2022-09-27 53.22 53.70 52.73 53.16 0.0M
2022-09-26 53.09 53.48 52.56 53.40 0.0M
2022-09-23 54.21 54.97 53.43 54.54 0.0M
2022-09-22 55.25 56.02 54.46 55.65 0.0M
2022-09-21 55.87 55.93 55.40 55.44 0.0M
2022-09-20 56.20 56.67 56.07 56.33 0.0M
2022-09-19 56.24 56.24 55.80 55.97 0.0M
2022-09-16 55.12 56.84 55.12 56.24 0.0M
2022-09-15 57.66 59.56 57.66 58.96 0.0M
2022-09-14 59.41 59.53 59.13 59.53 0.0M
2022-09-13 59.80 60.09 59.52 59.63 0.0M
2022-09-12 63.20 63.20 61.15 61.16 0.0M
2022-09-09 59.78 59.93 59.75 59.93 0.0M
2022-09-08 58.77 58.77 57.88 58.76 0.0M
2022-09-07 57.33 57.89 57.15 57.77 0.0M
2022-09-06 57.84 58.06 57.62 57.91 0.0M
2022-09-02 57.99 58.74 57.92 57.92 0.0M
2022-09-01 59.00 59.41 58.41 58.41 0.0M
2022-08-31 62.08 62.09 61.68 61.95 0.0M
2022-08-30 61.50 61.70 61.37 61.39 0.0M
2022-08-29 61.62 61.67 61.26 61.50 0.0M
2022-08-26 64.04 64.04 62.05 62.05 0.0M
2022-08-25 64.55 64.78 64.53 64.71 0.0M
2022-08-24 63.08 63.65 62.90 63.52 0.0M
2022-08-23 63.43 63.70 63.35 63.35 0.0M
2022-08-22 63.43 63.43 63.09 63.09 0.0M
2022-08-19 63.48 64.74 63.34 63.48 0.0M
2022-08-18 66.77 66.81 66.55 66.81 0.0M
2022-08-17 65.52 66.04 65.52 65.77 0.0M
2022-08-16 67.80 68.14 67.78 68.14 0.0M
2022-08-15 66.45 66.45 65.98 66.20 0.0M
2022-08-12 63.28 63.58 63.20 63.40 0.0M
2022-08-11 64.21 64.21 63.71 63.71 0.0M
2022-08-10 63.77 63.91 63.63 63.80 0.0M
2022-08-09 61.50 62.00 61.34 61.40 0.0M
2022-08-08 56.12 56.12 55.87 55.87 0.0M
2022-08-05 56.55 57.83 56.49 56.54 0.0M
2022-08-04 57.67 57.92 57.67 57.82 0.0M
2022-08-03 57.09 57.09 56.59 57.08 0.0M
2022-08-02 58.27 58.36 57.75 57.75 0.0M
2022-08-01 58.61 58.75 58.43 58.75 0.0M
2022-07-29 57.75 58.01 57.75 58.01 0.0M
2022-07-28 55.81 56.20 55.81 56.20 0.0M
2022-07-27 54.88 55.55 54.88 55.55 0.0M
2022-07-26 55.04 55.16 54.88 54.95 0.0M
2022-07-25 55.29 55.46 55.17 55.32 0.0M
2022-07-22 56.17 56.50 55.49 55.55 0.0M
2022-07-21 54.48 54.97 54.37 54.97 0.0M
2022-07-20 53.02 53.58 52.73 53.37 0.0M
2022-07-19 52.31 52.45 52.30 52.45 0.0M
2022-07-18 54.35 54.35 52.39 52.40 0.0M
2022-07-15 51.54 52.64 51.54 52.64 0.0M
2022-07-14 51.25 51.89 51.25 51.89 0.0M
2022-07-13 51.28 51.93 51.26 51.92 0.0M
2022-07-12 52.68 52.68 52.00 52.58 0.0M
2022-07-11 53.10 53.94 53.10 53.18 0.0M
2022-07-08 54.35 54.35 53.47 53.93 0.0M
2022-07-07 53.15 53.36 53.14 53.36 0.0M
2022-07-06 52.59 52.80 52.36 52.67 0.0M
2022-07-05 51.31 51.36 50.82 51.36 0.0M
2022-07-01 49.87 50.01 49.59 50.01 0.0M
2022-06-30 47.96 48.89 47.96 48.80 0.0M
2022-06-29 49.53 49.77 48.78 48.78 0.0M
2022-06-28 49.68 49.71 48.80 48.80 0.0M
2022-06-27 49.41 49.43 49.10 49.20 0.0M
2022-06-24 49.21 49.39 49.04 49.38 0.0M
2022-06-23 48.40 48.81 48.37 48.57 0.0M
2022-06-22 47.99 48.35 47.58 47.60 0.0M
2022-06-21 47.82 47.87 47.59 47.62 0.0M
2022-06-17 48.11 48.11 47.33 47.77 0.0M
2022-06-16 47.85 48.24 47.75 47.78 0.0M
2022-06-15 48.36 49.63 48.36 49.12 0.0M
2022-06-14 49.24 49.65 49.08 49.31 0.0M
2022-06-13 51.69 51.69 51.01 51.05 0.0M
2022-06-10 52.94 52.99 52.73 52.85 0.0M
2022-06-09 54.32 54.32 53.61 53.61 0.0M
2022-06-08 53.62 53.86 53.62 53.72 0.0M
2022-06-07 54.85 54.85 54.34 54.75 0.0M
2022-06-06 56.84 56.84 56.17 56.17 0.0M
2022-06-03 57.63 57.63 56.45 56.45 0.0M
2022-06-02 56.27 56.50 56.16 56.27 0.0M
2022-06-01 57.84 57.84 56.52 56.60 0.0M
2022-05-31 58.54 59.06 58.54 59.06 0.0M
2022-05-27 59.46 59.55 59.46 59.55 0.0M
2022-05-26 58.82 59.31 58.82 59.22 0.0M
2022-05-25 58.67 58.80 58.67 58.72 0.0M
2022-05-24 58.51 58.54 58.41 58.54 0.0M
2022-05-23 58.31 58.42 58.19 58.29 0.0M
2022-05-20 56.76 56.80 56.55 56.55 0.0M
2022-05-19 57.12 57.15 56.39 57.09 0.0M
2022-05-18 56.42 56.42 55.88 55.88 0.0M
2022-05-17 55.07 56.03 55.07 55.72 0.0M
2022-05-16 55.58 55.82 55.58 55.75 0.0M
2022-05-13 53.30 53.33 53.14 53.31 0.0M
2022-05-12 54.99 55.00 53.63 54.45 0.0M
2022-05-11 55.06 55.46 54.75 54.95 0.0M
2022-05-10 55.09 55.26 54.81 55.21 0.0M
2022-05-09 54.80 55.00 54.68 54.68 0.0M
2022-05-06 56.26 56.55 56.26 56.33 0.0M
2022-05-05 57.25 57.25 56.21 56.35 0.0M
2022-05-04 56.09 57.95 56.09 57.95 0.0M
2022-05-03 57.19 57.19 56.05 56.73 0.0M
2022-05-02 56.03 56.54 55.65 56.19 0.0M
2022-04-29 56.66 56.66 55.78 55.78 0.0M
2022-04-28 54.92 55.99 54.92 55.37 0.0M
2022-04-27 56.75 56.75 56.12 56.59 0.0M
2022-04-26 54.97 55.42 54.84 55.23 0.0M
2022-04-25 54.16 54.99 53.28 54.14 0.0M
2022-04-22 53.31 54.65 53.31 54.65 0.0M
2022-04-21 54.66 54.99 54.33 54.33 0.0M
2022-04-20 56.62 56.62 55.16 55.21 0.0M
2022-04-19 55.23 55.23 55.00 55.12 0.0M
2022-04-18 54.57 55.40 54.57 54.66 0.0M
2022-04-14 56.50 57.05 56.50 56.76 0.0M
2022-04-13 57.05 57.81 56.76 56.76 0.0M
2022-04-12 57.79 57.79 56.62 57.17 0.0M
2022-04-11 56.16 57.85 56.16 57.85 0.0M
2022-04-08 56.24 58.03 56.24 57.53 0.0M
2022-04-07 57.39 57.99 57.09 57.99 0.0M
2022-04-06 56.99 57.32 56.74 57.12 0.0M
2022-04-05 58.07 58.50 57.74 58.12 0.0M
2022-04-04 58.55 58.55 58.11 58.11 0.0M
2022-04-01 58.97 58.97 58.04 58.60 0.0M
2022-03-31 58.61 58.91 58.49 58.49 0.0M
2022-03-30 60.44 61.00 60.44 61.00 0.0M
2022-03-29 59.99 60.57 59.99 60.05 0.0M
2022-03-28 59.12 59.12 58.66 58.67 0.0M
2022-03-25 59.59 60.00 59.19 60.00 0.0M
2022-03-24 59.29 59.78 59.29 59.45 0.0M
2022-03-23 59.00 59.00 58.46 58.46 0.0M
2022-03-22 58.76 58.94 58.41 58.83 0.0M
2022-03-21 59.82 59.82 59.31 59.71 0.0M
2022-03-18 59.15 59.65 59.00 59.65 0.0M
2022-03-17 58.11 58.41 57.93 58.35 0.0M
2022-03-16 58.39 58.51 57.65 58.43 0.0M
2022-03-15 58.10 58.60 58.10 58.60 0.0M
2022-03-14 57.16 57.90 57.16 57.90 0.0M
2022-03-11 57.68 57.71 57.49 57.49 0.0M
2022-03-10 59.14 59.14 57.47 58.02 0.0M
2022-03-09 57.01 57.74 56.36 57.08 0.0M
2022-03-08 56.58 57.11 56.28 56.63 0.0M
2022-03-07 58.77 58.77 56.83 57.31 0.0M
2022-03-04 57.95 57.95 57.41 57.73 0.0M
2022-03-03 57.73 57.73 57.12 57.12 0.0M
2022-03-02 58.37 58.43 58.07 58.42 0.0M
2022-03-01 59.00 59.00 58.34 58.57 0.0M
2022-02-28 55.81 56.60 55.81 56.45 0.0M
2022-02-25 55.02 55.81 55.02 55.81 0.0M
2022-02-24 53.06 53.06 51.43 53.03 0.0M
2022-02-23 52.80 52.94 52.32 52.32 0.0M
2022-02-22 53.00 53.07 52.58 52.95 0.0M
2022-02-18 50.08 50.30 49.37 49.38 0.0M
2022-02-17 51.46 51.46 50.40 50.40 0.0M
2022-02-16 53.74 53.74 52.16 52.59 0.0M
2022-02-15 52.62 52.76 52.47 52.56 0.0M
2022-02-14 51.18 51.61 51.18 51.43 0.0M
2022-02-11 52.57 52.57 52.21 52.21 0.0M
2022-02-10 53.08 53.08 52.03 52.22 0.0M
2022-02-09 53.16 53.16 52.82 52.82 0.0M
2022-02-08 53.41 53.41 52.54 53.20 0.0M
2022-02-07 53.94 53.94 52.64 53.52 0.0M
2022-02-04 54.43 54.43 53.04 53.29 0.0M
2022-02-03 53.43 53.70 53.14 53.39 0.0M
2022-02-02 54.20 54.20 53.46 53.46 0.0M
2022-02-01 52.97 53.69 52.96 53.19 0.0M
2022-01-31 52.74 53.13 51.68 53.13 0.0M
2022-01-28 51.74 52.15 51.66 51.98 0.0M
2022-01-27 52.10 52.49 51.81 51.99 0.0M
2022-01-26 54.68 54.68 52.22 52.22 0.0M
2022-01-25 51.57 52.25 51.52 52.24 0.0M
2022-01-24 51.00 51.68 50.70 51.68 0.0M
2022-01-21 50.77 52.14 50.77 51.82 0.0M
2022-01-20 51.51 51.63 50.77 50.77 0.0M
2022-01-19 50.61 50.61 49.95 49.95 0.0M
2022-01-18 50.15 50.17 49.13 50.06 0.0M
2022-01-14 50.14 50.60 49.48 49.59 0.0M
2022-01-13 50.61 50.69 50.32 50.32 0.0M
2022-01-12 51.63 51.66 51.39 51.54 0.0M
2022-01-11 50.64 51.05 50.36 50.91 0.0M
2022-01-10 50.67 51.63 50.67 51.62 0.0M
2022-01-07 51.39 51.69 51.30 51.69 0.0M
2022-01-06 52.35 52.68 52.28 52.48 0.0M
2022-01-05 54.00 54.00 53.09 53.09 0.0M
2022-01-04 55.24 55.25 54.90 54.90 0.0M
2022-01-03 55.70 55.79 55.70 55.79 0.0M