TMICY | Trend Micro Sp ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Trend Micro Sp ADR (TMICY)

OTC

$37.67+$0.81 (+2.20%)

Price as of Sep 11, 2026

N/A
Market Cap
-31.76%
1-Year Change
Software - Infrastructure
Industry

1 Month
-13.31%

Low Price$33.28

High Price$38.77
3 Months
-2.81%

Low Price$33.28

High Price$43.97
1 Year
-31.76%

Low Price$32.08

High Price$58.38

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	37.91	37.91	37.62	37.67	+2.20%	8,552
09/10/2026	37.06	37.12	36.86	36.86	+2.19%	7,640
09/09/2026	36.50	36.51	36.07	36.07	-3.35%	11,428
09/08/2026	37.41	37.49	37.31	37.32	-3.74%	8,089
09/04/2026	38.91	39.11	38.77	38.77	+4.28%	10,478
09/03/2026	37.10	37.25	36.95	37.18	+3.16%	18,589
09/02/2026	36.28	36.28	35.94	36.04	-2.57%	20,297
09/01/2026	37.51	37.92	36.99	36.99	-1.81%	10,682
08/31/2026	37.56	37.70	37.52	37.67	+0.56%	11,538
08/28/2026	38.03	38.03	37.46	37.46	+1.02%	24,344
08/27/2026	35.89	37.08	35.89	37.08	+5.64%	25,743
08/26/2026	34.81	35.14	34.81	35.10	+0.80%	7,032
08/25/2026	34.88	34.92	34.75	34.82	-0.88%	6,208
08/24/2026	35.70	35.90	34.90	35.13	+1.64%	10,120
08/21/2026	34.16	34.57	34.16	34.56	-2.33%	10,924
08/20/2026	35.24	35.78	33.91	35.39	+0.17%	9,881
08/19/2026	35.30	35.43	35.22	35.33	+1.90%	9,227
08/18/2026	34.71	34.71	34.43	34.67	+4.18%	21,286
08/17/2026	33.61	33.76	33.18	33.28	-7.68%	13,952
08/14/2026	36.85	36.85	35.80	36.05	-5.73%	3,699
08/13/2026	38.99	38.99	37.30	38.24	-12.21%	11,169
08/12/2026	43.84	43.87	43.55	43.56	+0.24%	9,367
08/11/2026	43.89	43.89	43.44	43.46	-1.17%	7,291
08/10/2026	43.69	43.99	43.69	43.97	+2.02%	8,212
08/07/2026	42.87	43.37	42.87	43.10	+1.60%	4,127
08/06/2026	42.10	42.61	42.10	42.42	+3.69%	3,823
08/05/2026	41.28	41.28	40.86	40.91	-1.33%	6,683
08/04/2026	41.35	41.71	41.34	41.46	+2.22%	10,148
08/03/2026	40.26	40.62	40.26	40.56	+1.40%	7,091
07/31/2026	39.76	40.15	39.76	40.00	-4.44%	7,836
07/30/2026	41.94	42.00	41.74	41.86	+0.78%	13,019
07/29/2026	41.46	41.83	41.46	41.54	+3.41%	3,206
07/28/2026	40.27	40.36	40.17	40.17	+1.43%	4,598
07/27/2026	39.82	39.82	39.56	39.60	+3.23%	3,126
07/24/2026	38.30	38.43	38.30	38.36	+2.65%	2,304
07/23/2026	37.47	37.47	37.34	37.37	-1.92%	2,167
07/22/2026	38.60	38.60	38.10	38.10	-1.68%	13,548
07/21/2026	38.93	38.97	38.75	38.75	-3.03%	19,008
07/20/2026	40.19	40.19	39.96	39.96	-0.12%	894
07/17/2026	40.17	40.23	39.64	40.01	+1.06%	7,033
07/16/2026	39.72	39.72	39.33	39.59	+3.31%	3,105
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