Trend Micro ADR

TMICY
🏛️ usa →
55.28
Last Update: 2025-09-29
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
2023-12-29 54.53 54.53 53.30 53.38 0.0M
2023-12-28 53.70 53.86 53.60 53.86 0.0M
2023-12-27 56.70 56.70 56.31 56.70 0.0M
2023-12-26 57.35 57.45 57.18 57.25 0.0M
2023-12-22 57.19 57.52 56.93 57.01 0.0M
2023-12-21 56.63 56.88 56.53 56.88 0.0M
2023-12-20 56.44 56.44 55.97 55.97 0.0M
2023-12-19 56.98 57.04 56.53 56.57 0.0M
2023-12-18 54.42 54.60 54.42 54.60 0.0M
2023-12-15 54.87 54.87 54.80 54.86 0.0M
2023-12-14 56.00 56.00 55.80 55.87 0.0M
2023-12-13 55.12 56.04 55.12 56.04 0.0M
2023-12-12 56.43 56.43 55.40 55.40 0.0M
2023-12-11 56.18 56.30 54.24 56.07 0.0M
2023-12-08 55.85 57.49 55.85 57.29 0.0M
2023-12-07 57.33 57.69 56.48 57.69 0.0M
2023-12-06 57.20 57.29 56.31 56.74 0.0M
2023-12-05 56.36 56.61 56.34 56.46 0.0M
2023-12-04 55.87 56.50 55.55 55.59 0.0M
2023-12-01 53.03 53.75 53.03 53.67 0.0M
2023-11-30 50.95 51.16 50.82 50.83 0.0M
2023-11-29 51.00 51.51 50.98 50.98 0.0M
2023-11-28 48.05 50.05 48.05 50.00 0.0M
2023-11-27 49.35 49.99 49.35 49.40 0.0M
2023-11-24 49.32 49.32 48.68 48.68 0.0M
2023-11-22 48.64 48.64 48.21 48.36 0.0M
2023-11-21 49.11 49.22 48.78 48.82 0.0M
2023-11-20 49.15 50.41 48.85 49.09 0.0M
2023-11-17 49.93 49.93 49.15 49.15 0.0M
2023-11-16 49.30 50.03 48.76 48.76 0.0M
2023-11-15 49.81 49.81 48.64 49.75 0.0M
2023-11-14 48.18 48.61 48.01 48.61 0.0M
2023-11-13 46.86 47.16 46.85 47.10 0.0M
2023-11-10 45.70 46.20 45.58 45.90 0.0M
2023-11-09 46.79 47.47 46.00 46.04 0.0M
2023-11-08 39.48 39.50 39.24 39.25 0.0M
2023-11-07 39.95 39.95 38.82 38.96 0.0M
2023-11-06 40.17 40.17 38.94 39.12 0.0M
2023-11-03 39.60 39.92 39.35 39.49 0.0M
2023-11-02 39.65 39.71 38.59 39.47 0.0M
2023-11-01 37.93 38.55 37.93 38.55 0.1M
2023-10-31 37.81 37.96 37.67 37.96 0.2M
2023-10-30 37.01 37.20 36.85 37.11 0.0M
2023-10-27 37.03 37.03 36.67 36.78 0.0M
2023-10-26 36.95 36.98 36.70 36.83 0.0M
2023-10-25 36.96 37.11 36.68 36.91 0.0M
2023-10-24 37.18 37.55 37.13 37.43 0.1M
2023-10-23 37.26 37.62 37.26 37.48 0.0M
2023-10-20 37.42 37.42 37.05 37.05 0.0M
2023-10-19 37.58 37.76 37.23 37.31 0.0M
2023-10-18 37.58 37.63 37.29 37.41 0.0M
2023-10-17 38.35 38.35 37.59 37.61 0.0M
2023-10-16 37.34 37.54 37.32 37.52 0.0M
2023-10-13 37.91 37.91 37.39 37.56 0.0M
2023-10-12 38.97 39.67 38.48 38.67 0.0M
2023-10-11 37.12 38.08 37.12 38.06 0.0M
2023-10-10 39.73 39.73 38.81 38.81 0.0M
2023-10-09 39.19 39.19 37.85 38.16 0.0M
2023-10-06 37.72 38.39 37.72 38.39 0.0M
2023-10-05 37.81 37.97 37.62 37.84 0.0M
2023-10-04 36.93 36.93 36.63 36.85 0.0M
2023-10-03 37.10 37.10 36.76 36.89 0.0M
2023-10-02 37.90 37.93 37.73 37.73 0.0M
2023-09-29 38.16 38.16 37.73 37.84 0.0M
2023-09-28 37.96 38.13 37.73 38.09 0.0M
2023-09-27 38.61 38.75 38.11 38.22 0.0M
2023-09-26 38.55 38.75 38.21 38.21 0.0M
2023-09-25 38.56 38.69 38.45 38.61 0.0M
2023-09-22 38.45 38.75 38.45 38.53 0.0M
2023-09-21 38.76 38.88 38.64 38.70 0.0M
2023-09-20 39.62 40.10 39.42 39.90 0.0M
2023-09-19 40.00 40.00 39.80 39.95 0.0M
2023-09-18 40.79 40.79 40.06 40.78 0.0M
2023-09-15 40.70 40.92 40.42 40.67 0.0M
2023-09-14 40.92 41.54 40.50 41.54 0.0M
2023-09-13 41.13 41.32 41.13 41.15 0.0M
2023-09-12 42.04 42.04 41.50 41.65 0.0M
2023-09-11 41.54 41.59 40.44 41.45 0.0M
2023-09-08 40.47 41.54 40.47 41.45 0.0M
2023-09-07 41.31 41.78 40.87 41.74 0.0M
2023-09-06 41.61 42.01 41.50 41.86 0.0M
2023-09-05 42.21 42.73 41.69 41.71 0.0M
2023-09-01 43.21 43.78 42.19 42.99 0.0M
2023-08-31 41.06 42.41 41.06 42.41 0.0M
2023-08-30 41.36 42.29 41.36 42.29 0.0M
2023-08-29 42.83 42.83 40.29 41.70 0.0M
2023-08-28 42.69 43.06 41.89 41.90 0.0M
2023-08-25 40.03 42.71 40.03 41.98 0.0M
2023-08-24 43.14 43.14 41.24 41.42 0.0M
2023-08-23 41.11 43.14 41.11 42.33 0.0M
2023-08-22 41.32 41.79 41.32 41.35 0.1M
2023-08-21 40.70 40.99 40.59 40.86 0.0M
2023-08-18 40.25 40.51 40.24 40.39 0.0M
2023-08-17 40.88 40.88 40.34 40.43 0.1M
2023-08-16 42.54 42.54 41.74 41.81 0.0M
2023-08-15 42.85 42.89 42.54 42.56 0.0M
2023-08-14 43.85 43.96 43.69 43.75 0.0M
2023-08-11 43.07 43.19 42.98 42.98 0.0M
2023-08-10 43.56 43.56 43.04 43.23 0.0M
2023-08-09 43.98 43.99 42.65 42.70 0.0M
2023-08-08 46.20 46.55 45.28 45.28 0.0M
2023-08-07 45.66 45.82 45.62 45.69 0.0M
2023-08-04 45.25 45.38 44.98 44.98 0.0M
2023-08-03 44.35 44.80 44.35 44.73 0.0M
2023-08-02 45.94 45.94 45.72 45.72 0.0M
2023-08-01 46.57 46.74 46.54 46.54 0.0M
2023-07-31 47.21 47.40 47.21 47.21 0.0M
2023-07-28 47.43 47.44 46.82 47.01 0.0M
2023-07-27 46.96 47.11 46.79 46.87 0.0M
2023-07-26 45.58 46.99 45.58 46.46 0.0M
2023-07-25 46.07 46.07 45.89 46.04 0.0M
2023-07-24 46.18 46.40 46.11 46.26 0.0M
2023-07-21 46.19 46.23 46.10 46.10 0.0M
2023-07-20 45.44 46.15 45.44 46.00 0.0M
2023-07-19 47.11 47.16 47.05 47.12 0.0M
2023-07-18 47.20 47.66 47.20 47.40 0.0M
2023-07-17 47.38 49.45 47.38 47.90 0.0M
2023-07-14 47.89 48.03 47.89 48.03 0.0M
2023-07-13 48.59 48.74 48.46 48.74 0.0M
2023-07-12 48.08 48.30 48.08 48.23 0.0M
2023-07-11 48.28 48.54 48.28 48.51 0.0M
2023-07-10 47.96 48.17 47.76 48.12 0.0M
2023-07-07 47.86 48.15 47.48 47.88 0.0M
2023-07-06 47.18 47.53 47.10 47.22 0.0M
2023-07-05 48.46 48.67 48.32 48.43 0.0M
2023-07-03 49.75 49.75 49.25 49.25 0.0M
2023-06-30 48.60 48.60 48.26 48.60 0.0M
2023-06-29 48.56 48.56 48.32 48.56 0.0M
2023-06-28 48.48 49.54 48.48 49.54 0.0M
2023-06-27 47.54 47.79 47.50 47.68 0.0M
2023-06-26 47.66 47.71 47.55 47.60 0.0M
2023-06-23 47.27 47.45 47.21 47.34 0.0M
2023-06-22 50.60 50.60 50.23 50.23 0.0M
2023-06-21 50.99 51.21 50.78 51.10 0.0M
2023-06-20 51.42 51.47 51.35 51.44 0.0M
2023-06-16 53.57 53.57 53.15 53.33 0.0M
2023-06-15 52.15 52.70 52.15 52.70 0.0M
2023-06-14 54.01 54.01 53.09 53.26 0.0M
2023-06-13 51.04 51.16 50.68 51.16 0.0M
2023-06-12 49.50 49.71 49.37 49.71 0.0M
2023-06-09 49.06 49.08 48.85 48.95 0.0M
2023-06-08 48.05 48.30 47.98 48.15 0.0M
2023-06-07 50.16 50.16 49.85 49.85 0.0M
2023-06-06 50.50 50.60 50.22 50.60 0.0M
2023-06-05 50.36 50.53 50.16 50.16 0.0M
2023-06-02 50.14 50.14 48.77 49.25 0.0M
2023-06-01 48.39 49.04 48.39 49.04 0.0M
2023-05-31 46.92 47.44 46.51 47.34 0.0M
2023-05-30 47.58 47.92 47.31 47.48 0.0M
2023-05-26 47.20 47.52 47.12 47.35 0.0M
2023-05-25 47.52 47.52 47.02 47.20 0.0M
2023-05-24 46.07 46.88 46.07 46.78 0.0M
2023-05-23 47.84 47.84 46.81 47.55 0.0M
2023-05-22 45.82 46.90 45.82 46.32 0.0M
2023-05-19 46.42 46.55 46.29 46.39 0.0M
2023-05-18 46.51 46.97 46.39 46.49 0.0M
2023-05-17 46.53 46.86 46.53 46.57 0.0M
2023-05-16 47.33 47.33 46.47 46.93 0.0M
2023-05-15 46.36 46.82 45.97 46.81 0.0M
2023-05-12 48.45 48.45 47.71 47.83 0.0M
2023-05-11 49.30 49.84 48.49 49.84 0.0M
2023-05-10 48.99 49.45 48.99 49.20 0.0M
2023-05-09 49.41 49.41 48.55 49.01 0.0M
2023-05-08 49.80 49.80 48.69 49.27 0.0M
2023-05-05 49.21 49.43 49.20 49.43 0.0M
2023-05-04 48.76 49.09 48.76 49.09 0.0M
2023-05-03 48.72 48.90 48.71 48.87 0.0M
2023-05-02 48.15 48.47 48.15 48.47 0.0M
2023-05-01 48.27 49.28 48.16 48.16 0.0M
2023-04-28 48.58 48.92 48.58 48.92 0.0M
2023-04-27 49.18 49.37 49.09 49.36 0.0M
2023-04-26 48.93 49.00 48.80 48.80 0.0M
2023-04-25 49.59 50.15 49.53 49.53 0.0M
2023-04-24 50.29 50.56 50.29 50.56 0.0M
2023-04-21 50.06 50.26 50.04 50.13 0.0M
2023-04-20 49.90 49.90 49.67 49.67 0.0M
2023-04-19 49.71 49.83 49.67 49.67 0.0M
2023-04-18 49.71 49.98 49.71 49.85 0.0M
2023-04-17 48.67 48.67 48.59 48.59 0.0M
2023-04-14 49.54 49.57 49.51 49.51 0.0M
2023-04-13 49.62 49.88 49.62 49.75 0.0M
2023-04-12 48.99 49.15 48.95 49.15 0.0M
2023-04-11 48.93 48.93 48.67 48.68 0.0M
2023-04-10 49.31 49.31 48.57 48.77 0.0M
2023-04-06 49.78 49.95 49.63 49.89 0.0M
2023-04-05 49.84 50.06 49.77 49.91 0.0M
2023-04-04 49.90 50.02 49.69 49.88 0.0M
2023-04-03 49.56 49.64 49.42 49.48 0.0M
2023-03-31 48.92 48.95 48.88 48.95 0.0M
2023-03-30 49.62 49.84 49.60 49.60 0.0M
2023-03-29 50.00 50.06 49.65 50.00 0.0M
2023-03-28 49.44 49.89 49.43 49.49 0.0M
2023-03-27 49.24 49.75 49.24 49.45 0.0M
2023-03-24 48.45 48.77 48.45 48.72 0.0M
2023-03-23 48.66 48.66 48.36 48.36 0.0M
2023-03-22 48.34 48.70 48.32 48.32 0.0M
2023-03-21 48.15 48.34 48.10 48.21 0.0M
2023-03-20 48.14 48.66 48.14 48.44 0.0M
2023-03-17 48.27 48.27 47.70 48.05 0.0M
2023-03-16 47.58 47.75 47.56 47.68 0.0M
2023-03-15 47.29 47.29 47.11 47.24 0.0M
2023-03-14 47.93 48.54 47.91 48.05 0.0M
2023-03-13 48.44 48.70 48.16 48.30 0.0M
2023-03-10 48.70 48.70 47.73 47.76 0.0M
2023-03-09 47.94 47.94 47.36 47.54 0.0M
2023-03-08 47.32 47.92 47.32 47.32 0.0M
2023-03-07 47.82 47.82 47.13 47.17 0.0M
2023-03-06 47.40 47.75 47.12 47.46 0.0M
2023-03-03 47.50 48.13 47.50 48.13 0.0M
2023-03-02 46.68 46.88 46.24 46.88 0.0M
2023-03-01 47.08 47.08 46.48 46.59 0.0M
2023-02-28 47.07 47.38 46.97 47.38 0.0M
2023-02-27 46.08 46.13 45.96 46.09 0.0M
2023-02-24 47.10 47.28 46.98 47.11 0.0M
2023-02-23 48.89 48.89 47.91 48.59 0.0M
2023-02-22 47.90 48.84 47.90 48.19 0.0M
2023-02-21 48.19 49.26 48.19 48.67 0.0M
2023-02-17 47.71 47.71 47.18 47.18 0.0M
2023-02-16 48.24 48.27 47.76 48.27 0.0M
2023-02-15 47.61 47.61 46.70 47.08 0.0M
2023-02-14 47.50 48.25 47.50 47.70 0.0M
2023-02-13 47.90 48.28 47.90 48.28 0.0M
2023-02-10 48.68 49.05 48.68 48.72 0.0M
2023-02-09 49.89 49.89 48.96 49.02 0.0M
2023-02-08 48.27 48.72 47.96 48.00 0.0M
2023-02-07 47.76 48.00 47.50 47.85 0.0M
2023-02-06 47.88 47.88 47.67 47.81 0.0M
2023-02-03 48.16 48.47 47.53 48.47 0.0M
2023-02-02 49.58 49.58 48.51 48.85 0.0M
2023-02-01 47.67 48.82 47.67 48.31 0.0M
2023-01-31 48.60 49.13 48.60 48.61 0.0M
2023-01-30 49.07 49.24 48.66 48.69 0.0M
2023-01-27 48.75 48.93 48.22 48.83 0.0M
2023-01-26 48.19 48.48 48.18 48.43 0.0M
2023-01-25 48.39 48.77 48.23 48.77 0.0M
2023-01-24 47.49 48.39 47.49 47.97 0.0M
2023-01-23 47.15 48.01 47.15 47.29 0.0M
2023-01-20 48.00 48.00 46.93 47.37 0.0M
2023-01-19 47.17 47.91 47.17 47.41 0.0M
2023-01-18 47.52 48.08 47.36 47.70 0.0M
2023-01-17 46.50 46.89 46.50 46.89 0.0M
2023-01-13 46.05 46.40 46.05 46.40 0.0M
2023-01-12 46.51 46.81 46.11 46.81 0.0M
2023-01-11 45.35 46.22 45.35 45.83 0.0M
2023-01-10 44.97 45.39 44.90 45.22 0.0M
2023-01-09 44.50 46.20 44.50 45.04 0.0M
2023-01-06 45.00 45.77 44.64 45.25 0.0M
2023-01-05 45.02 45.64 45.02 45.64 0.0M
2023-01-04 45.45 45.76 45.00 45.16 0.0M
2023-01-03 45.93 47.02 45.93 45.93 0.0M