S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Trend Micro Sp ADR (TMICY)

OTC

$38.95-$0.39 (-0.99%)

Price as of Jun 03, 2026

N/A
Market Cap
-50.45%
1-Year Change
Software - Infrastructure
Industry

1 Month
+14.66%

Low Price$33.80

High Price$40.88
3 Months
+18.97%

Low Price$32.08

High Price$40.88
1 Year
-50.45%

Low Price$32.08

High Price$78.60

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	39.40	39.40	38.95	38.95	-0.99%	8,594
06/02/2026	40.15	40.42	39.34	39.34	-3.77%	12,184
06/01/2026	39.92	40.88	39.82	40.88	+4.87%	18,616
05/29/2026	38.01	38.98	38.01	38.98	+3.67%	21,007
05/28/2026	36.38	37.60	36.37	37.60	-1.42%	3,655
05/27/2026	38.22	38.30	38.14	38.14	-2.31%	12,097
05/26/2026	38.63	39.04	38.63	39.04	+0.44%	4,911
05/22/2026	38.71	39.18	38.69	38.87	+3.13%	5,777
05/21/2026	36.60	37.81	36.60	37.69	+0.56%	9,303
05/20/2026	37.54	37.67	37.40	37.48	-2.22%	7,138
05/19/2026	39.15	39.15	38.27	38.33	+2.10%	6,782
05/18/2026	37.29	37.54	37.29	37.54	+6.71%	12,322
05/15/2026	34.91	35.20	34.87	35.18	-0.14%	8,803
05/14/2026	35.65	36.06	35.23	35.23	-0.79%	10,746
05/13/2026	35.53	35.54	35.36	35.51	+0.97%	6,906
05/12/2026	35.42	35.53	35.16	35.17	-1.95%	5,973
05/11/2026	35.39	36.06	35.39	35.87	-0.55%	3,980
05/08/2026	37.40	37.40	35.82	36.07	+1.38%	35,089
05/07/2026	34.01	37.36	34.01	35.58	+2.90%	12,882
05/06/2026	35.23	35.23	34.25	34.58	+2.30%	3,945
05/05/2026	33.82	33.92	33.80	33.80	-0.12%	8,771
05/04/2026	33.88	34.47	33.73	33.84	-0.38%	9,618
05/01/2026	33.85	33.97	33.81	33.97	-1.45%	12,387
04/30/2026	34.71	34.71	33.86	34.47	-0.83%	18,376
04/29/2026	34.86	36.05	34.38	34.76	-0.60%	13,775
04/28/2026	34.94	35.72	34.70	34.97	+1.92%	13,839
04/27/2026	34.62	34.97	34.27	34.31	-2.75%	12,146
04/24/2026	34.93	35.28	34.83	35.28	-0.54%	10,523
04/23/2026	35.98	36.12	34.87	35.47	-4.04%	26,838
04/22/2026	35.73	37.01	35.73	36.97	-0.58%	14,049
04/21/2026	37.53	37.53	37.18	37.18	+2.07%	7,533
04/20/2026	36.42	36.47	36.34	36.43	-4.20%	5,423
04/17/2026	37.94	38.34	37.87	38.02	+0.74%	12,108
04/16/2026	39.18	39.18	37.57	37.74	+6.55%	27,164
04/15/2026	34.13	36.40	34.13	35.42	+3.89%	26,758
04/14/2026	34.53	34.53	33.94	34.10	+2.97%	22,873
04/13/2026	31.09	33.16	31.09	33.11	+3.21%	53,619
04/10/2026	32.23	32.29	32.01	32.08	-2.17%	24,468
04/09/2026	32.80	33.76	32.79	32.79	-5.23%	56,056
04/08/2026	35.39	35.71	34.53	34.60	+2.67%	28,196
04/07/2026	33.48	33.71	33.21	33.70	+1.20%	47,508
04/06/2026	33.40	33.44	33.21	33.30	-0.31%	38,007
04/02/2026	33.68	33.68	32.40	33.40	-0.71%	18,649
04/01/2026	34.45	34.45	33.64	33.64	+0.96%	41,175
03/31/2026	32.95	33.70	32.90	33.32	+3.45%	53,013
03/30/2026	32.34	32.39	32.04	32.21	-0.31%	55,454
03/27/2026	32.95	32.95	32.25	32.31	-0.46%	44,212
03/26/2026	33.30	33.30	32.41	32.46	-3.16%	39,531
03/25/2026	33.33	33.58	33.06	33.52	+0.57%	41,858
03/24/2026	33.68	33.75	33.13	33.33	-1.91%	66,320
03/23/2026	33.76	34.10	33.68	33.98	+4.68%	62,362
03/20/2026	33.21	33.40	32.46	32.46	-3.51%	41,370
03/19/2026	32.95	33.71	32.95	33.64	+2.87%	24,749
03/18/2026	33.22	33.26	32.70	32.70	-2.18%	29,783
03/17/2026	33.53	33.53	33.39	33.43	-1.19%	61,328
03/16/2026	33.72	33.95	33.72	33.83	+0.93%	69,679
03/13/2026	33.85	33.88	33.52	33.52	+0.48%	93,351
03/12/2026	34.29	34.29	33.33	33.36	-2.83%	68,312
03/11/2026	32.59	34.33	32.59	34.33	-1.80%	73,869
03/10/2026	34.36	35.33	34.36	34.96	-1.38%	172,585
03/09/2026	34.92	35.57	34.92	35.45	+2.81%	69,768
03/06/2026	34.47	34.71	34.29	34.48	+2.96%	72,039
03/05/2026	33.86	33.99	33.33	33.49	-2.84%	71,118
03/04/2026	33.70	34.65	33.70	34.47	+5.28%	80,714
03/03/2026	32.74	32.74	31.66	32.74	-2.33%	90,498
03/02/2026	33.35	33.58	33.35	33.52	-1.15%	120,832
02/27/2026	33.27	33.95	32.91	33.91	-0.15%	70,624
02/26/2026	33.85	34.95	33.57	33.96	+3.69%	66,579
02/25/2026	32.96	33.32	32.30	32.75	+1.61%	59,730
02/24/2026	32.50	32.50	31.46	32.23	-9.31%	124,018
02/23/2026	35.74	36.40	35.34	35.54	-4.18%	245,579
02/20/2026	36.56	37.10	36.56	37.09	-0.52%	33,214
02/19/2026	37.70	38.38	37.14	37.28	-5.82%	60,664
02/18/2026	38.45	39.59	37.85	39.59	+7.06%	65,406
02/17/2026	37.12	37.85	36.82	36.98	+2.27%	86,787
02/13/2026	35.99	36.99	35.71	36.16	-3.26%	52,401
02/12/2026	37.53	37.55	37.02	37.38	-2.50%	57,609
02/11/2026	38.52	38.67	38.10	38.34	+0.08%	44,307
02/10/2026	38.99	38.99	38.20	38.31	+3.07%	73,227
02/09/2026	36.86	37.21	36.79	37.17	+2.37%	125,430
02/06/2026	36.15	36.52	35.69	36.31	-0.22%	117,345
02/05/2026	36.40	37.69	36.14	36.39	+0.22%	126,421
02/04/2026	36.24	36.41	35.22	36.31	-6.29%	69,739
02/03/2026	38.94	39.13	38.37	38.75	-2.42%	57,554
02/02/2026	39.55	40.06	39.55	39.71	+1.40%	52,901
01/30/2026	39.27	39.35	39.15	39.16	-1.41%	38,967
01/29/2026	39.65	39.82	39.47	39.72	-0.54%	26,885
01/28/2026	39.99	39.99	39.64	39.94	-0.83%	27,033
01/27/2026	40.25	41.59	40.04	40.27	+0.35%	32,894
01/26/2026	39.96	40.16	39.89	40.13	+0.68%	27,516
01/23/2026	40.92	41.17	39.50	39.86	0.00%	36,420
01/22/2026	40.34	41.15	39.52	39.86	-0.99%	61,719
01/21/2026	39.91	40.27	39.86	40.26	+0.20%	56,481
01/20/2026	40.30	40.46	40.16	40.18	-1.31%	33,378
01/16/2026	40.70	40.82	40.65	40.72	-2.15%	16,034
01/15/2026	41.82	41.88	41.61	41.61	+0.97%	27,113
01/14/2026	41.63	41.63	41.11	41.21	-0.46%	18,017
01/13/2026	42.88	42.88	41.34	41.40	-1.80%	15,966
01/12/2026	41.86	42.28	41.78	42.16	+1.13%	20,042
01/09/2026	41.53	41.90	41.53	41.69	-0.58%	15,106