Trend Micro Incorporated (TMICY)
OTCMKTS · Delayed Price · Currency is USD
64.26
+0.36 (0.56%)
Jul 25, 2025, 3:43 PM EDT
Trend Micro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |