Trend Micro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	33.02	33.02	33.02	33.02	33.02	-0.06%	-
Jan 29, 2026	33.04	33.04	33.04	33.04	33.04	-0.60%	15
Jan 28, 2026	33.24	33.24	33.24	33.24	33.24	-2.18%	55
Jan 27, 2026	33.26	33.98	33.26	33.98	33.98	2.23%	240
Jan 26, 2026	33.52	33.52	33.24	33.24	33.24	-0.54%	100
Jan 23, 2026	33.42	33.42	33.42	33.42	33.42	-1.59%	-
Jan 22, 2026	33.96	33.96	33.96	33.96	33.96	0.06%	-
Jan 21, 2026	33.94	33.94	33.94	33.94	33.94	-2.42%	-
Jan 20, 2026	34.52	34.78	34.52	34.78	34.78	-1.19%	100
Jan 19, 2026	35.02	35.20	35.02	35.20	35.20	-0.06%	100
Jan 16, 2026	35.22	35.22	35.22	35.22	35.22	-1.45%	-
Jan 15, 2026	35.74	35.74	35.74	35.74	35.74	1.30%	-
Jan 14, 2026	35.28	35.28	35.28	35.28	35.28	-2.81%	-
Jan 13, 2026	36.30	36.30	36.30	36.30	36.30	-0.55%	250
Jan 12, 2026	36.50	36.50	36.50	36.50	36.50	3.63%	-
Jan 9, 2026	35.22	35.22	35.22	35.22	35.22	-1.12%	-
Jan 8, 2026	35.62	35.62	35.62	35.62	35.62	0.51%	-
Jan 7, 2026	35.44	35.44	35.44	35.44	35.44	-1.72%	-
Jan 6, 2026	35.00	36.06	35.00	36.06	36.06	3.03%	27
Jan 5, 2026	35.00	35.00	35.00	35.00	35.00	-0.57%	-
Jan 2, 2026	35.20	35.20	35.20	35.20	35.20	0.46%	-
Dec 30, 2025	35.04	35.04	35.04	35.04	35.04	-1.96%	-
Dec 29, 2025	35.74	35.74	35.74	35.74	35.74	-3.14%	135
Dec 23, 2025	36.90	36.90	36.90	36.90	36.03	1.54%	135
Dec 22, 2025	36.34	36.34	36.34	36.34	35.48	-3.04%	-
Dec 19, 2025	37.48	37.48	37.48	37.48	36.60	-1.32%	-
Dec 18, 2025	37.98	37.98	37.98	37.98	37.09	0.85%	-
Dec 17, 2025	37.66	37.66	37.66	37.66	36.77	-0.26%	182
Dec 16, 2025	36.98	37.76	36.98	37.76	36.87	-1.15%	250
Dec 15, 2025	37.46	38.20	37.46	38.20	37.30	4.60%	454
Dec 12, 2025	36.52	36.52	36.52	36.52	35.66	-1.72%	-
Dec 11, 2025	36.74	37.16	36.74	37.16	36.29	-0.54%	75
Dec 10, 2025	36.50	37.54	36.50	37.36	36.48	-0.69%	1,172
Dec 9, 2025	37.62	37.62	37.62	37.62	36.73	-5.62%	-
Dec 8, 2025	39.86	39.86	39.86	39.86	38.92	-0.35%	100
Dec 5, 2025	40.00	40.00	40.00	40.00	39.06	-6.76%	-
Dec 4, 2025	42.98	42.98	42.90	42.90	41.89	1.85%	530
Dec 3, 2025	42.12	42.12	42.12	42.12	41.13	-1.73%	-
Dec 2, 2025	42.86	42.86	42.86	42.86	41.85	0.56%	-
Dec 1, 2025	42.62	42.62	42.62	42.62	41.62	-0.05%	-
Nov 28, 2025	42.64	42.64	42.64	42.64	41.64	0.05%	-
Nov 27, 2025	42.62	42.62	42.62	42.62	41.62	-0.09%	-
Nov 26, 2025	42.66	42.66	42.66	42.66	41.66	-0.37%	-
Nov 25, 2025	42.82	42.82	42.82	42.82	41.81	-1.43%	-
Nov 24, 2025	43.44	43.44	43.44	43.44	42.42	0.51%	-
Nov 21, 2025	43.22	43.22	43.22	43.22	42.20	0.56%	-
Nov 20, 2025	42.98	42.98	42.98	42.98	41.97	-0.46%	-
Nov 19, 2025	43.18	43.18	43.18	43.18	42.16	1.60%	-
Nov 18, 2025	42.50	42.50	42.50	42.50	41.50	-4.58%	-
Nov 17, 2025	43.12	44.54	43.12	44.54	43.49	5.00%	66