Trend Micro Incorporated (TMICY)
OTCMKTS
· Delayed Price · Currency is USD
73.61
+0.69 (0.95%)
May 19, 2025, 4:00 PM EDT
Trend Micro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 70.87 | 73.61 | 70.87 | 73.61 | 73.61 | 0.96% | 2,073 |
| May 16, 2025 | 72.92 | 72.92 | 72.91 | 72.91 | 72.91 | 3.90% | 1,140 |
| May 15, 2025 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - | 398 |
| May 14, 2025 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - | 3,334 |
| May 13, 2025 | 70.63 | 71.09 | 70.17 | 70.17 | 70.17 | -1.35% | 1,966 |
| May 12, 2025 | 70.00 | 73.64 | 70.00 | 71.13 | 71.13 | 7.39% | 5,076 |
| May 9, 2025 | 68.55 | 68.55 | 65.70 | 66.23 | 66.23 | -0.89% | 1,089 |
| May 8, 2025 | 68.55 | 68.90 | 66.83 | 66.83 | 66.83 | -4.35% | 2,247 |
| May 7, 2025 | 70.00 | 70.00 | 69.80 | 69.87 | 69.87 | -4.40% | 2,331 |
| May 6, 2025 | 73.00 | 73.14 | 72.87 | 73.08 | 73.08 | 1.48% | 2,082 |
| May 5, 2025 | 72.79 | 72.79 | 72.02 | 72.02 | 72.02 | 5.55% | 1,022 |
| May 2, 2025 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | - | 367 |
| May 1, 2025 | 68.78 | 68.78 | 68.23 | 68.23 | 68.23 | -2.94% | 867 |
| Apr 30, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -1.82% | 551 |
| Apr 29, 2025 | 67.78 | 71.61 | 67.78 | 71.61 | 71.61 | 3.21% | 888 |
| Apr 28, 2025 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | 3.26% | 733 |
| Apr 25, 2025 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | -1.54% | 389 |
| Apr 24, 2025 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | -0.07% | 555 |
| Apr 23, 2025 | 70.85 | 70.85 | 68.28 | 68.28 | 68.28 | -1.16% | 2,950 |
| Apr 22, 2025 | 70.92 | 70.92 | 67.77 | 69.08 | 69.08 | -1.90% | 1,438 |
| Apr 21, 2025 | 70.43 | 70.43 | 70.42 | 70.42 | 70.42 | 2.64% | 1,174 |
| Apr 17, 2025 | 66.21 | 69.06 | 66.21 | 68.61 | 68.61 | 2.84% | 1,410 |
| Apr 16, 2025 | 67.13 | 67.13 | 66.72 | 66.72 | 66.72 | -2.44% | 953 |
| Apr 15, 2025 | 66.08 | 68.39 | 66.08 | 68.39 | 68.39 | -0.37% | 4,497 |
| Apr 14, 2025 | 66.55 | 70.58 | 66.55 | 68.64 | 68.64 | 1.13% | 8,326 |
| Apr 11, 2025 | 71.42 | 71.42 | 67.42 | 67.87 | 67.87 | 0.49% | 3,411 |
| Apr 10, 2025 | 70.86 | 70.86 | 66.30 | 67.55 | 67.55 | 1.89% | 4,832 |
| Apr 9, 2025 | 64.09 | 66.71 | 62.28 | 66.29 | 66.29 | 3.41% | 9,652 |
| Apr 8, 2025 | 65.99 | 65.99 | 63.07 | 64.10 | 64.10 | 2.18% | 2,545 |
| Apr 7, 2025 | 63.00 | 65.55 | 62.08 | 62.74 | 62.74 | -0.55% | 9,750 |
| Apr 4, 2025 | 64.10 | 64.42 | 63.08 | 63.08 | 63.08 | -4.47% | 2,646 |
| Apr 3, 2025 | 66.26 | 66.26 | 65.54 | 66.03 | 66.03 | 0.29% | 1,626 |
| Apr 2, 2025 | 65.20 | 65.84 | 65.20 | 65.84 | 65.84 | -1.77% | 7,802 |
| Apr 1, 2025 | 66.90 | 68.05 | 66.90 | 67.02 | 67.02 | 0.12% | 2,268 |
| Mar 31, 2025 | 65.71 | 68.13 | 64.84 | 66.94 | 66.94 | -4.23% | 3,171 |
| Mar 28, 2025 | 68.45 | 69.90 | 68.45 | 69.90 | 69.90 | -0.30% | 3,384 |
| Mar 27, 2025 | 71.74 | 71.74 | 67.85 | 70.11 | 70.11 | 2.65% | 1,464 |
| Mar 26, 2025 | 68.45 | 68.45 | 68.30 | 68.30 | 68.30 | -0.87% | 619 |
| Mar 25, 2025 | 71.07 | 71.07 | 68.87 | 68.90 | 68.90 | -0.14% | 5,489 |
| Mar 24, 2025 | 68.85 | 69.00 | 68.71 | 69.00 | 69.00 | 1.00% | 3,856 |
| Mar 21, 2025 | 68.05 | 68.58 | 68.05 | 68.32 | 68.32 | 0.23% | 924 |
| Mar 20, 2025 | 68.32 | 68.32 | 68.16 | 68.16 | 68.16 | 0.25% | 988 |
| Mar 19, 2025 | 68.02 | 68.02 | 67.99 | 67.99 | 67.99 | -0.25% | 1,195 |
| Mar 18, 2025 | 67.85 | 68.16 | 67.60 | 68.16 | 68.16 | 0.49% | 2,618 |
| Mar 17, 2025 | 67.75 | 68.03 | 67.67 | 67.83 | 67.83 | 1.78% | 1,512 |
| Mar 14, 2025 | 66.05 | 67.49 | 66.05 | 66.64 | 66.64 | -1.14% | 1,703 |
| Mar 13, 2025 | 64.97 | 67.41 | 64.97 | 67.41 | 67.41 | -1.41% | 3,999 |
| Mar 12, 2025 | 68.23 | 68.38 | 67.45 | 68.38 | 68.38 | 4.04% | 1,407 |
| Mar 11, 2025 | 66.91 | 66.91 | 65.72 | 65.72 | 65.72 | -2.35% | 1,519 |
| Mar 10, 2025 | 70.86 | 70.86 | 66.75 | 67.30 | 67.30 | -2.97% | 4,790 |