Trend Micro Incorporated (TMICY)
OTCMKTS · Delayed Price · Currency is USD
54.33
+0.75 (1.40%)
Aug 25, 2025, 3:30 PM EDT
Trend Micro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 54.59 | 54.59 | 54.59 | 54.59 | - | 1.61% | 100 |
| 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 |
| Jul 28, 2025 | 62.00 | 62.95 | 61.76 | 61.76 | 61.76 | -3.89% | 1,263 |
| Jul 25, 2025 | 65.49 | 65.49 | 64.26 | 64.26 | 64.26 | 0.56% | 5,675 |
| Jul 24, 2025 | 63.75 | 63.90 | 63.75 | 63.90 | 63.90 | -1.88% | 2,603 |
| Jul 23, 2025 | 65.10 | 65.33 | 64.91 | 65.13 | 65.13 | 2.88% | 1,637 |
| Jul 22, 2025 | 64.56 | 64.56 | 63.30 | 63.30 | 63.30 | -1.95% | 1,386 |
| Jul 21, 2025 | 64.70 | 64.70 | 63.92 | 64.56 | 64.56 | -1.45% | 1,570 |
| Jul 18, 2025 | 63.32 | 65.51 | 63.32 | 65.51 | 65.51 | 2.34% | 867 |
| Jul 17, 2025 | 64.60 | 64.67 | 63.92 | 64.01 | 64.01 | -0.32% | 1,115 |
| Jul 16, 2025 | 62.00 | 64.49 | 62.00 | 64.22 | 64.22 | -0.86% | 1,674 |
| Jul 15, 2025 | 64.00 | 64.83 | 64.00 | 64.78 | 64.78 | 1.58% | 1,977 |
| Jul 14, 2025 | 63.72 | 63.89 | 63.63 | 63.77 | 63.77 | -0.05% | 2,107 |
| Jul 11, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -1.82% | 1,170 |
| Jul 10, 2025 | 65.00 | 65.00 | 64.89 | 64.98 | 64.98 | -2.51% | 1,357 |
| Jul 9, 2025 | 65.37 | 66.66 | 65.37 | 66.66 | 66.66 | 0.99% | 2,277 |
| Jul 8, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 796 |
| Jul 7, 2025 | 66.00 | 66.75 | 66.00 | 66.00 | 66.00 | -3.62% | 2,619 |
| 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 |