Trend Micro Incorporated (TMICY)
OTCMKTS · Delayed Price · Currency is USD
52.05
-2.30 (-4.23%)
Oct 7, 2025, 3:54 PM EDT
Trend Micro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 50.33 | 52.22 | 50.33 | 52.08 | - | -4.17% | 100 |
| Oct 6, 2025 | 54.35 | 54.39 | 54.26 | 54.35 | 54.35 | 2.44% | 3,057 |
| Oct 3, 2025 | 52.77 | 53.28 | 52.75 | 53.06 | 53.06 | 4.93% | 4,683 |
| Oct 2, 2025 | 52.00 | 52.00 | 50.42 | 50.56 | 50.56 | -5.45% | 5,479 |
| Oct 1, 2025 | 53.17 | 53.49 | 53.16 | 53.48 | 53.48 | -2.40% | 3,710 |
| Sep 30, 2025 | 54.61 | 54.79 | 54.61 | 54.79 | 54.79 | -0.89% | 4,198 |
| Sep 29, 2025 | 54.25 | 55.42 | 54.25 | 55.28 | 55.28 | 1.30% | 8,723 |
| Sep 26, 2025 | 54.52 | 54.64 | 54.52 | 54.57 | 54.57 | -1.69% | 11,771 |
| Sep 25, 2025 | 53.65 | 55.51 | 53.65 | 55.51 | 55.51 | -0.59% | 8,772 |
| Sep 24, 2025 | 54.51 | 55.84 | 54.51 | 55.84 | 55.84 | -2.55% | 8,466 |
| Sep 23, 2025 | 58.44 | 58.76 | 57.30 | 57.30 | 57.30 | 0.02% | 992 |
| Sep 22, 2025 | 57.50 | 58.80 | 57.29 | 57.29 | 57.29 | -1.73% | 6,902 |
| Sep 19, 2025 | 59.34 | 59.34 | 57.56 | 58.30 | 58.30 | -0.14% | 2,283 |
| Sep 18, 2025 | 59.20 | 60.28 | 58.38 | 58.38 | 58.38 | 3.00% | 4,179 |
| Sep 17, 2025 | 56.99 | 57.03 | 56.58 | 56.68 | 56.68 | 0.11% | 4,906 |
| Sep 16, 2025 | 56.48 | 56.62 | 56.41 | 56.62 | 56.62 | 2.03% | 4,515 |
| Sep 15, 2025 | 55.27 | 55.54 | 55.26 | 55.50 | 55.50 | 0.53% | 4,367 |
| Sep 12, 2025 | 55.02 | 55.20 | 55.01 | 55.20 | 55.20 | -0.86% | 3,184 |
| Sep 11, 2025 | 55.44 | 55.70 | 55.44 | 55.68 | 55.68 | 1.21% | 5,097 |
| Sep 10, 2025 | 55.13 | 55.13 | 54.96 | 55.02 | 55.02 | 3.68% | 3,255 |
| Sep 9, 2025 | 52.91 | 53.10 | 52.91 | 53.06 | 53.06 | -1.80% | 3,202 |
| Sep 8, 2025 | 54.07 | 54.07 | 54.00 | 54.03 | 54.03 | 2.19% | 7,293 |
| Sep 5, 2025 | 52.82 | 52.99 | 52.53 | 52.87 | 52.87 | -0.27% | 3,941 |
| Sep 4, 2025 | 52.09 | 53.01 | 52.09 | 53.01 | 53.01 | -0.55% | 8,378 |
| Sep 3, 2025 | 53.60 | 54.40 | 52.77 | 53.31 | 53.31 | - | 15,416 |
| Sep 2, 2025 | 53.15 | 53.37 | 53.09 | 53.31 | 53.31 | 1.05% | 15,416 |
| Aug 29, 2025 | 53.00 | 53.00 | 52.73 | 52.75 | 52.75 | -1.33% | 5,895 |
| Aug 28, 2025 | 53.39 | 53.48 | 53.35 | 53.46 | 53.46 | -1.56% | 6,522 |
| Aug 27, 2025 | 54.50 | 54.50 | 53.18 | 54.31 | 54.31 | 1.61% | 5,685 |
| Aug 26, 2025 | 52.75 | 53.88 | 52.75 | 53.45 | 53.45 | -1.84% | 8,916 |
| Aug 25, 2025 | 55.77 | 55.77 | 54.45 | 54.45 | 54.45 | 1.35% | 5,854 |
| Aug 22, 2025 | 53.51 | 53.83 | 53.00 | 53.73 | 53.73 | 0.36% | 7,197 |
| Aug 21, 2025 | 53.60 | 53.60 | 53.52 | 53.53 | 53.53 | -1.16% | 1,236 |
| Aug 20, 2025 | 54.11 | 54.16 | 54.11 | 54.16 | 54.16 | -0.99% | 1,926 |
| Aug 19, 2025 | 54.86 | 54.86 | 54.70 | 54.70 | 54.70 | -1.03% | 3,980 |
| Aug 18, 2025 | 55.00 | 55.40 | 55.00 | 55.27 | 55.27 | 0.62% | 2,860 |
| Aug 15, 2025 | 55.65 | 55.65 | 54.93 | 54.93 | 54.93 | -1.51% | 1,540 |
| Aug 14, 2025 | 55.65 | 55.77 | 55.65 | 55.77 | 55.77 | -1.20% | 1,616 |
| Aug 13, 2025 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | -1.07% | 494 |
| Aug 12, 2025 | 56.90 | 57.07 | 56.90 | 57.06 | 57.06 | 1.05% | 1,352 |
| Aug 11, 2025 | 56.10 | 56.47 | 56.10 | 56.47 | 56.47 | 0.06% | 1,711 |
| Aug 8, 2025 | 56.01 | 56.51 | 56.01 | 56.43 | 56.43 | -1.41% | 2,214 |
| Aug 7, 2025 | 59.11 | 59.11 | 57.24 | 57.24 | 57.24 | -6.43% | 3,038 |
| Aug 6, 2025 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | -3.39% | 726 |
| Aug 5, 2025 | 62.19 | 63.32 | 62.19 | 63.32 | 63.32 | 1.90% | 984 |
| Aug 4, 2025 | 60.52 | 62.20 | 60.52 | 62.14 | 62.14 | 1.09% | 5,610 |
| Aug 1, 2025 | 60.53 | 61.47 | 60.53 | 61.47 | 61.47 | 0.65% | 2,434 |
| Jul 31, 2025 | 61.00 | 61.31 | 60.63 | 61.07 | 61.07 | -2.41% | 2,913 |
| Jul 30, 2025 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | 0.30% | 611 |
| Jul 29, 2025 | 60.50 | 62.39 | 60.50 | 62.39 | 62.39 | 1.02% | 2,640 |