Trend Micro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	41.49	43.43	41.49	43.43	43.43	0.95%	30,111
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