Trend Micro Incorporated (TMICY)
OTCMKTS
· Delayed Price · Currency is USD
68.48
+1.19 (1.77%)
Jul 3, 2025, 12:53 PM EDT
Trend Micro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 65.49 | 68.48 | 65.49 | 68.48 | 68.48 | 1.77% | 657 |
| Jul 2, 2025 | 67.21 | 67.29 | 67.00 | 67.29 | 67.29 | -0.31% | 1,093 |
| Jul 1, 2025 | 67.99 | 68.50 | 67.50 | 67.50 | 67.50 | -1.84% | 1,107 |
| Jun 30, 2025 | 70.98 | 70.98 | 68.74 | 68.77 | 68.77 | 1.03% | 3,101 |
| Jun 27, 2025 | 70.21 | 70.21 | 68.07 | 68.07 | 68.07 | -2.60% | 699 |
| Jun 26, 2025 | 67.29 | 69.88 | 67.29 | 69.88 | 69.88 | 5.03% | 926 |
| Jun 25, 2025 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | -2.20% | 878 |
| Jun 24, 2025 | 67.78 | 68.03 | 65.46 | 68.03 | 68.03 | -1.10% | 4,302 |
| Jun 23, 2025 | 67.99 | 68.79 | 66.89 | 68.79 | 68.79 | -1.33% | 4,205 |
| Jun 20, 2025 | 71.57 | 71.57 | 68.55 | 69.72 | 69.72 | -5.79% | 2,735 |
| Jun 18, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 650 |
| Jun 17, 2025 | 75.97 | 75.97 | 74.00 | 74.00 | 74.00 | -2.60% | 2,624 |
| Jun 16, 2025 | 73.09 | 77.08 | 73.09 | 75.98 | 75.98 | 3.09% | 1,515 |
| Jun 13, 2025 | 73.76 | 73.76 | 73.70 | 73.70 | 73.70 | -3.13% | 1,589 |
| Jun 12, 2025 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | 1.74% | 671 |
| Jun 11, 2025 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | -1.41% | 767 |
| Jun 10, 2025 | 75.17 | 77.29 | 75.17 | 75.85 | 75.85 | 1.47% | 3,063 |
| Jun 9, 2025 | 77.22 | 77.22 | 73.82 | 74.75 | 74.75 | -1.83% | 3,291 |
| Jun 6, 2025 | 76.60 | 76.60 | 76.14 | 76.14 | 76.14 | -0.60% | 1,164 |
| Jun 5, 2025 | 78.25 | 78.25 | 76.60 | 76.60 | 76.60 | -2.54% | 5,410 |
| Jun 4, 2025 | 79.99 | 79.99 | 78.60 | 78.60 | 78.60 | 4.80% | 4,704 |
| Jun 3, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -2.20% | 950 |
| Jun 2, 2025 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - | 363 |
| May 30, 2025 | 74.93 | 76.69 | 74.93 | 76.69 | 76.69 | 1.91% | 876 |
| May 29, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -2.22% | 560 |
| May 28, 2025 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | - | 199 |
| May 27, 2025 | 77.00 | 77.41 | 76.96 | 76.96 | 76.96 | 4.51% | 796 |
| May 23, 2025 | 75.14 | 75.14 | 73.64 | 73.64 | 73.64 | -2.14% | 603 |
| May 22, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 1.33% | 590 |
| May 21, 2025 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | - | 126 |
| May 20, 2025 | 75.24 | 75.24 | 74.27 | 74.27 | 74.27 | 0.89% | 1,213 |
| 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 |