Trend Micro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	43.05	43.09	42.89	43.02	43.02	-2.69%	28,616
Dec 19, 2025	44.35	44.42	44.21	44.21	44.21	-2.00%	13,144
Dec 18, 2025	45.30	45.30	45.11	45.11	45.11	2.78%	16,896
Dec 17, 2025	44.31	44.31	43.89	43.89	43.89	-0.22%	8,092
Dec 16, 2025	44.05	44.07	43.77	43.99	43.99	-0.33%	29,276
Dec 15, 2025	43.97	44.26	43.97	44.13	44.13	3.54%	26,689
Dec 12, 2025	42.47	42.71	41.58	42.62	42.62	-1.04%	14,363
Dec 11, 2025	43.04	43.23	43.01	43.07	43.07	-0.69%	29,446
Dec 10, 2025	43.05	43.38	42.96	43.37	43.37	-0.78%	9,838
Dec 9, 2025	43.79	43.81	43.55	43.71	43.71	-3.79%	16,132
Dec 8, 2025	45.63	45.63	45.43	45.43	45.43	-1.80%	17,734
Dec 5, 2025	48.00	50.18	46.12	46.27	46.27	-8.51%	9,709
Dec 4, 2025	50.76	50.76	50.45	50.57	50.57	1.67%	30,234
Dec 3, 2025	49.20	49.74	49.20	49.74	49.74	-1.45%	10,395
Dec 2, 2025	51.57	51.57	50.15	50.47	50.47	0.50%	14,561
Dec 1, 2025	50.31	50.31	50.05	50.22	50.22	0.33%	22,866
Nov 28, 2025	50.59	51.59	50.05	50.05	50.05	0.15%	1,610
Nov 26, 2025	51.36	51.36	49.81	49.98	49.98	-1.15%	6,282
Nov 25, 2025	50.20	50.56	49.96	50.56	50.56	-1.08%	28,452
Nov 24, 2025	51.96	51.96	50.99	51.11	51.11	-	19,155
Nov 21, 2025	51.40	51.40	50.50	51.11	51.11	4.02%	16,164
Nov 20, 2025	51.31	51.56	49.11	49.14	49.14	-2.36%	18,977
Nov 19, 2025	51.11	51.11	50.17	50.33	50.33	-0.92%	6,385
Nov 18, 2025	50.40	50.95	50.20	50.79	50.79	0.99%	13,921
Nov 17, 2025	51.93	52.11	50.29	50.29	50.29	-0.32%	37,495
Nov 14, 2025	50.05	50.45	50.05	50.45	50.45	-0.51%	6,104
Nov 13, 2025	50.06	51.33	50.06	50.71	50.71	-2.01%	12,805
Nov 12, 2025	51.15	51.75	51.15	51.75	51.75	0.78%	11,478
Nov 11, 2025	51.17	51.36	51.07	51.35	51.35	0.31%	6,414
Nov 10, 2025	51.32	51.32	50.89	51.19	51.19	0.59%	22,649
Nov 7, 2025	50.50	51.02	50.50	50.89	50.89	0.65%	6,424
Nov 6, 2025	51.00	51.22	50.33	50.56	50.56	-1.56%	11,030
Nov 5, 2025	51.01	51.36	51.01	51.36	51.36	0.16%	8,683
Nov 4, 2025	51.21	51.32	51.00	51.28	51.28	0.34%	9,037
Nov 3, 2025	50.90	51.32	50.90	51.11	51.11	0.27%	10,441
Oct 31, 2025	51.03	51.13	50.78	50.97	50.97	2.83%	9,557
Oct 30, 2025	49.77	49.77	49.57	49.57	49.57	-1.15%	15,101
Oct 29, 2025	50.94	51.48	50.08	50.14	50.14	-2.52%	6,353
Oct 28, 2025	51.40	51.62	51.32	51.44	51.44	-0.50%	6,314
Oct 27, 2025	51.76	51.89	51.56	51.70	51.70	-0.12%	8,888
Oct 24, 2025	52.10	52.10	51.72	51.76	51.76	-0.48%	8,434
Oct 23, 2025	51.51	52.01	51.49	52.01	52.01	1.13%	5,658
Oct 22, 2025	51.97	51.97	51.43	51.43	51.43	0.21%	5,878
Oct 21, 2025	51.80	52.03	51.32	51.32	51.32	-0.72%	10,074
Oct 20, 2025	50.00	51.86	50.00	51.69	51.69	4.26%	6,721
Oct 17, 2025	49.94	50.00	49.57	49.58	49.58	-1.28%	6,402
Oct 16, 2025	50.02	51.62	49.66	50.23	50.23	-1.23%	8,887
Oct 15, 2025	51.88	51.88	50.73	50.85	50.85	-0.03%	7,283
Oct 14, 2025	50.75	51.04	50.70	50.87	50.87	0.56%	6,451
Oct 13, 2025	50.18	50.58	49.99	50.58	50.58	1.59%	11,505