S&P 500$7,572.40
+0.38%
2m
DOW 30$52,658.64
+0.29%
2m
NASDAQ 100$29,502.60
-0.28%
2m
Russell 2000$295.77
+0.43%
2m
Russell 1000$412.74
+0.31%
2m
S&P 400$3,778.28
+0.03%
2m
S&P 600$1,777.02
+0.51%
2m

Trend Micro Sp ADR (TMICY)

OTC

$38.32-$1.19 (-3.01%)

Price as of Jul 15, 2026

N/A
Market Cap
-40.33%
1-Year Change
Software - Infrastructure
Industry

1 Month
+4.36%

Low Price$34.31

High Price$39.68
3 Months
+8.19%

Low Price$33.80

High Price$41.35
1 Year
-40.33%

Low Price$32.08

High Price$65.51

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/15/2026	39.34	39.34	38.32	38.32	-3.01%	24,114
07/14/2026	38.88	39.96	38.88	39.51	+2.54%	26,441
07/13/2026	37.46	38.57	37.26	38.53	+1.77%	4,743
07/10/2026	38.50	38.62	37.86	37.86	-2.00%	23,550
07/09/2026	38.37	38.70	38.37	38.63	+0.98%	2,960
07/08/2026	38.26	38.26	38.00	38.26	-2.25%	4,923
07/07/2026	39.56	39.56	39.14	39.14	-1.36%	5,909
07/06/2026	39.45	39.72	39.45	39.68	+2.37%	5,869
07/02/2026	39.68	40.35	38.71	38.76	+3.94%	3,441
07/01/2026	37.00	37.60	37.00	37.29	-0.45%	8,122
06/30/2026	37.09	37.48	36.68	37.46	+0.03%	17,659
06/29/2026	36.96	37.45	36.88	37.45	+5.17%	19,590
06/26/2026	35.32	35.61	34.78	35.61	+2.15%	20,679
06/25/2026	35.82	35.82	34.86	34.86	-0.20%	5,536
06/24/2026	35.58	36.25	34.93	34.93	+1.81%	3,760
06/23/2026	34.25	35.03	34.01	34.31	-1.58%	6,196
06/22/2026	36.00	36.00	34.85	34.86	-5.17%	7,995
06/18/2026	37.08	37.08	36.69	36.76	-0.54%	9,057
06/17/2026	37.74	37.74	36.96	36.96	+3.07%	13,981
06/16/2026	36.90	36.90	35.86	35.86	-2.34%	6,159
06/15/2026	37.53	37.53	36.72	36.72	-2.08%	5,699
06/12/2026	37.45	37.50	37.40	37.50	-3.25%	1,172
06/11/2026	38.70	39.00	38.70	38.76	+0.31%	4,426
06/10/2026	38.66	38.66	38.64	38.64	+0.29%	1,318
06/09/2026	39.08	39.11	38.40	38.53	-3.26%	4,401
06/08/2026	39.93	39.93	39.80	39.83	-2.97%	8,156
06/05/2026	41.48	41.57	41.05	41.05	-0.73%	5,696
06/04/2026	41.34	41.35	40.87	41.35	+6.16%	6,862
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