Trend Micro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	37.48	37.48	37.48	37.48	37.48	-1.32%	-
Dec 18, 2025	37.98	37.98	37.98	37.98	37.98	0.85%	-
Dec 17, 2025	37.66	37.66	37.66	37.66	37.66	-0.26%	182
Dec 16, 2025	36.98	37.76	36.98	37.76	37.76	-1.15%	250
Dec 15, 2025	37.46	38.20	37.46	38.20	38.20	4.60%	454
Dec 12, 2025	36.52	36.52	36.52	36.52	36.52	-1.72%	-
Dec 11, 2025	36.74	37.16	36.74	37.16	37.16	-0.54%	75
Dec 10, 2025	36.50	37.54	36.50	37.36	37.36	-0.69%	1,172
Dec 9, 2025	37.62	37.62	37.62	37.62	37.62	-5.62%	-
Dec 8, 2025	39.86	39.86	39.86	39.86	39.86	-0.35%	100
Dec 5, 2025	40.00	40.00	40.00	40.00	40.00	-6.76%	-
Dec 4, 2025	42.98	42.98	42.90	42.90	42.90	1.85%	530
Dec 3, 2025	42.12	42.12	42.12	42.12	42.12	-1.73%	-
Dec 2, 2025	42.86	42.86	42.86	42.86	42.86	0.56%	-
Dec 1, 2025	42.62	42.62	42.62	42.62	42.62	-0.05%	-
Nov 28, 2025	42.64	42.64	42.64	42.64	42.64	0.05%	-
Nov 27, 2025	42.62	42.62	42.62	42.62	42.62	-0.09%	-
Nov 26, 2025	42.66	42.66	42.66	42.66	42.66	-0.37%	-
Nov 25, 2025	42.82	42.82	42.82	42.82	42.82	-1.43%	-
Nov 24, 2025	43.44	43.44	43.44	43.44	43.44	0.51%	-
Nov 21, 2025	43.22	43.22	43.22	43.22	43.22	0.56%	-
Nov 20, 2025	42.98	42.98	42.98	42.98	42.98	-0.46%	-
Nov 19, 2025	43.18	43.18	43.18	43.18	43.18	1.60%	-
Nov 18, 2025	42.50	42.50	42.50	42.50	42.50	-4.58%	-
Nov 17, 2025	43.12	44.54	43.12	44.54	44.54	5.00%	66
Nov 14, 2025	42.42	42.42	42.42	42.42	42.42	-0.66%	-
Nov 13, 2025	42.70	42.70	42.70	42.70	42.70	-2.20%	-
Nov 12, 2025	43.66	43.66	43.66	43.66	43.66	-0.95%	-
Nov 11, 2025	44.08	44.08	44.08	44.08	44.08	2.61%	-
Nov 10, 2025	42.96	42.96	42.96	42.96	42.96	-1.47%	-
Nov 7, 2025	43.60	43.60	43.60	43.60	43.60	0.18%	-
Nov 6, 2025	43.52	43.52	43.52	43.52	43.52	-0.64%	-
Nov 5, 2025	43.80	43.80	43.80	43.80	43.80	-0.54%	-
Nov 4, 2025	44.04	44.04	44.04	44.04	44.04	0.96%	-
Nov 3, 2025	43.62	43.62	43.62	43.62	43.62	-2.42%	-
Oct 31, 2025	43.64	44.70	43.64	44.70	44.70	3.95%	176
Oct 30, 2025	43.00	43.00	43.00	43.00	43.00	-0.05%	-
Oct 29, 2025	43.02	43.02	43.02	43.02	43.02	-3.24%	-
Oct 28, 2025	44.22	44.46	44.22	44.46	44.46	0.09%	25
Oct 27, 2025	44.42	44.42	44.42	44.42	44.42	0.45%	-
Oct 24, 2025	44.22	44.22	44.22	44.22	44.22	0.50%	-
Oct 23, 2025	44.00	44.00	44.00	44.00	44.00	-0.86%	-
Oct 22, 2025	44.38	44.38	44.38	44.38	44.38	1.42%	-
Oct 21, 2025	43.76	43.76	43.76	43.76	43.76	0.51%	-
Oct 20, 2025	43.54	43.54	43.54	43.54	43.54	1.40%	-
Oct 17, 2025	42.04	42.94	42.04	42.94	42.94	0.99%	40
Oct 16, 2025	42.52	42.52	42.52	42.52	42.52	-1.21%	-
Oct 15, 2025	43.04	43.04	43.04	43.04	43.04	-0.05%	-
Oct 14, 2025	43.06	43.06	43.06	43.06	43.06	2.09%	-
Oct 13, 2025	42.18	42.18	42.18	42.18	42.18	-3.74%	-