Trend Micro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	35.10	35.12	35.10	35.12	-	1.86%	-
Mar 6, 2026	34.47	34.71	34.29	34.48	34.48	2.96%	72,039
Mar 5, 2026	33.86	33.99	33.33	33.49	33.49	-2.84%	71,092
Mar 4, 2026	33.70	34.65	33.70	34.47	34.47	5.28%	80,714
Mar 3, 2026	32.74	32.74	31.66	32.74	32.74	-2.33%	90,381
Mar 2, 2026	33.35	33.58	33.35	33.52	33.52	-1.15%	120,832
Feb 27, 2026	33.27	33.95	32.91	33.91	33.91	-0.15%	70,405
Feb 26, 2026	33.85	34.95	33.57	33.96	33.96	3.69%	66,579
Feb 25, 2026	32.96	33.32	32.30	32.75	32.75	1.61%	58,685
Feb 24, 2026	32.50	32.50	31.46	32.23	32.23	-9.31%	123,842
Feb 23, 2026	35.74	36.40	35.34	35.54	35.54	-4.18%	244,946
Feb 20, 2026	36.56	37.10	36.56	37.09	37.09	-0.52%	33,206
Feb 19, 2026	37.70	38.38	37.14	37.29	37.28	-5.82%	60,332
Feb 18, 2026	38.45	39.59	37.85	39.59	39.59	7.06%	65,132
Feb 17, 2026	37.12	37.85	36.82	36.98	36.98	2.27%	82,858
Feb 13, 2026	35.99	36.99	35.71	36.16	36.16	-3.26%	52,393
Feb 12, 2026	37.53	37.55	37.02	37.38	37.38	-2.50%	57,609
Feb 11, 2026	38.52	38.67	38.10	38.34	38.34	0.08%	44,303
Feb 10, 2026	39.00	39.00	38.20	38.31	38.31	3.07%	69,972
Feb 9, 2026	36.86	37.21	36.79	37.17	37.17	2.37%	125,427
Feb 6, 2026	36.15	36.52	35.69	36.31	36.31	-0.22%	114,168
Feb 5, 2026	36.40	37.70	36.14	36.39	36.39	0.22%	126,419
Feb 4, 2026	36.24	36.41	35.22	36.31	36.31	-6.29%	68,907
Feb 3, 2026	38.94	39.13	38.37	38.75	38.75	-2.42%	57,397
Feb 2, 2026	39.55	40.06	39.55	39.71	39.71	1.40%	51,863
Jan 30, 2026	39.27	39.35	39.15	39.16	39.16	-1.41%	38,967
Jan 29, 2026	39.65	39.82	39.47	39.72	39.72	-0.55%	25,858
Jan 28, 2026	39.99	39.99	39.64	39.94	39.94	-0.82%	27,033
Jan 27, 2026	40.25	41.59	40.04	40.27	40.27	0.35%	32,659
Jan 26, 2026	39.96	40.16	39.89	40.13	40.13	0.68%	27,406
Jan 23, 2026	40.92	41.17	39.50	39.86	39.86	-	25,159
Jan 22, 2026	40.34	41.15	39.52	39.86	39.86	-0.99%	59,424
Jan 21, 2026	39.91	40.27	39.86	40.26	40.26	0.20%	56,453
Jan 20, 2026	40.30	40.46	40.16	40.18	40.18	-1.31%	32,905
Jan 16, 2026	40.70	40.82	40.65	40.72	40.72	-2.15%	16,021
Jan 15, 2026	41.82	41.88	41.61	41.61	41.61	0.97%	27,103
Jan 14, 2026	41.63	41.63	41.11	41.21	41.21	-0.46%	17,999
Jan 13, 2026	42.88	42.88	41.34	41.40	41.40	-1.80%	15,752
Jan 12, 2026	41.86	42.28	41.78	42.16	42.16	1.13%	20,042
Jan 9, 2026	41.53	41.90	41.53	41.69	41.69	-0.58%	14,727
Jan 8, 2026	41.86	41.96	41.81	41.93	41.93	0.81%	18,348
Jan 7, 2026	41.76	41.77	41.58	41.60	41.60	1.22%	8,031
Jan 6, 2026	41.19	41.19	41.04	41.10	41.10	-0.39%	33,245
Jan 5, 2026	41.30	41.31	41.02	41.26	41.26	-0.35%	40,548
Jan 2, 2026	41.68	41.68	41.24	41.40	41.40	0.41%	29,971
Dec 31, 2025	41.55	42.19	41.23	41.23	41.23	-2.83%	8,444
Dec 30, 2025	41.86	42.78	41.86	42.43	42.43	-0.45%	20,117
Dec 29, 2025	43.02	43.25	42.61	42.62	42.62	-1.16%	18,652
Dec 26, 2025	43.29	44.11	43.08	43.12	43.12	0.13%	16,390
Dec 24, 2025	43.02	44.31	42.91	43.07	43.07	-0.84%	3,406