Trend Micro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	42.42	42.42	42.42	42.42	41.42	-0.66%	-
Nov 13, 2025	42.70	42.70	42.70	42.70	41.70	-2.20%	-
Nov 12, 2025	43.66	43.66	43.66	43.66	42.63	-0.95%	-
Nov 11, 2025	44.08	44.08	44.08	44.08	43.04	2.61%	-
Nov 10, 2025	42.96	42.96	42.96	42.96	41.95	-1.47%	-
Nov 7, 2025	43.60	43.60	43.60	43.60	42.57	0.18%	-
Nov 6, 2025	43.52	43.52	43.52	43.52	42.50	-0.64%	-
Nov 5, 2025	43.80	43.80	43.80	43.80	42.77	-0.54%	-
Nov 4, 2025	44.04	44.04	44.04	44.04	43.00	0.96%	-
Nov 3, 2025	43.62	43.62	43.62	43.62	42.59	-2.42%	-
Oct 31, 2025	43.64	44.70	43.64	44.70	43.65	3.95%	176
Oct 30, 2025	43.00	43.00	43.00	43.00	41.99	-0.05%	-
Oct 29, 2025	43.02	43.02	43.02	43.02	42.01	-3.24%	-
Oct 28, 2025	44.22	44.46	44.22	44.46	43.41	0.09%	25
Oct 27, 2025	44.42	44.42	44.42	44.42	43.37	0.45%	-