Free Trial

Trend Micro (TMICY) Stock Chart & Stock Price History

→ Does this make you sick? (From Allegiance Gold) (Ad)
Free TMICY Stock Alerts
$47.79
-1.24 (-2.52%)
(As of 05/17/2024 08:55 PM ET)
Compare
Stock AnalysisChartEarningsHeadlinesShort Interest

Trend Micro Stock Price Performance

5 Day
Performance
-0.33%
1 Month
Performance
-4.99%
3 Month
Performance
-1.36%
6 Month
Performance
-2.65%
Year-To-Date
Performance
-10.47%
1 Year
Performance
+3.02%
Receive TMICY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Trend Micro and its competitors with MarketBeat's FREE daily newsletter

Ad Allegiance Gold
Does this make you sick?
The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.
Get your Free Wealth Protection Kit

TMICY Stock Chart for Monday, May, 20, 2024

TMICY Chart by TradingView

Trend Micro Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$49.03$47.79
-2.52%		$47.98$47.538,321 shs$6.73 billion
05/16/2024$47.95$49.03
+2.24%		$49.25$48.983,325 shs$6.91 billion
05/15/2024$47.68$47.95
+0.56%		$48.04$47.503,307 shs$6.76 billion
05/14/2024$47.50$47.68
+0.39%		$47.83$47.615,318 shs$6.72 billion
05/13/2024$47.75$47.50
-0.52%		$48.00$47.503,689 shs$6.69 billion
05/10/2024$50.16$47.75
-4.80%		$48.02$47.622,715 shs$6.73 billion
05/09/2024$51.57$50.16
-2.73%		$50.66$49.513,491 shs$7.07 billion
05/08/2024$52.20$51.57
-1.21%		$51.57$50.645,232 shs$7.27 billion
05/07/2024$52.13$52.20
+0.13%		$53.23$51.994,453 shs$7.35 billion
05/06/2024$51.91$52.13
+0.42%		$52.13$51.563,249 shs$7.34 billion
05/03/2024$51.07$51.91
+1.64%		$52.45$51.691,955 shs$7.31 billion
05/02/2024$49.99$51.07
+2.16%		$51.07$50.508,567 shs$7.20 billion
05/01/2024$50.32$49.99
-0.65%		$49.99$49.271,975 shs$7.04 billion
04/30/2024$50.41$50.32
-0.18%		$50.50$49.541,808 shs$7.09 billion
04/29/2024$49.60$50.41
+1.63%		$50.68$49.605,930 shs$7.10 billion
04/26/2024$49.83$49.60
-0.46%		$49.64$48.9630,246 shs$6.99 billion
04/25/2024$51.40$49.83
-3.05%		$49.92$49.6843,138 shs$7.02 billion
04/24/2024$52.00$51.40
-1.15%		$53.00$51.191,694 shs$7.24 billion
04/23/2024$51.92$52.00
+0.15%		$52.04$51.274,384 shs$7.33 billion
04/22/2024$50.30$51.92
+3.22%		$51.95$50.914,278 shs$7.31 billion
04/19/2024$50.98$50.30
-1.32%		$50.99$50.302,083 shs$7.09 billion
04/18/2024$49.75$50.98
+2.46%		$51.75$50.2317,881 shs$7.18 billion
04/17/2024$51.43$49.75
-3.26%		$50.14$48.833,726 shs$7.01 billion
04/16/2024$51.57$51.43
-0.28%		$51.65$51.434,516 shs$7.25 billion
04/15/2024$52.24$51.57
-1.28%		$52.19$51.573,351 shs$7.27 billion
04/12/2024$51.96$52.24
+0.54%		$52.60$52.221,808 shs$7.36 billion
04/11/2024$51.02$51.96
+1.84%		$51.96$51.472,680 shs$7.32 billion
04/10/2024$51.81$51.02
-1.52%		$52.00$51.022,733 shs$7.19 billion
04/09/2024$51.92$51.81
-0.22%		$51.97$51.696,732 shs$7.30 billion
04/08/2024$51.33$51.92
+1.16%		$52.02$51.902,614 shs$7.32 billion
04/05/2024$51.50$51.33
-0.33%		$51.33$51.091,770 shs$7.23 billion
04/04/2024$51.38$51.50
+0.23%		$53.17$51.506,506 shs$7.26 billion
04/03/2024$52.07$51.38
-1.33%		$51.38$51.161,369 shs$7.34 billion
04/02/2024$50.41$52.07
+3.29%		$52.21$51.822,680 shs$7.34 billion
04/01/2024$50.65$50.41
-0.47%		$50.72$49.952,748 shs$7.10 billion
03/29/2024$50.65$50.65$50.84$50.642,776 shs$7.14 billion
03/28/2024$50.89$50.65
-0.47%		$50.84$50.642,776 shs$7.14 billion
03/27/2024$50.59$50.89
+0.60%		$52.29$50.8112,485 shs$7.17 billion
03/26/2024$50.26$50.59
+0.65%		$50.62$50.405,019 shs$7.13 billion
03/25/2024$51.41$50.26
-2.24%		$50.36$50.192,644 shs$7.08 billion
Does this make you sick? (Ad)

The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.

Get your Free Wealth Protection Kit
03/22/2024$50.81$51.41
+1.18%		$51.45$51.252,623 shs$7.24 billion
03/21/2024$51.63$50.81
-1.58%		$50.81$50.811,481 shs$7.16 billion
03/20/2024$51.32$51.63
+0.59%		$51.63$51.041,598 shs$7.27 billion
03/19/2024$51.56$51.32
-0.47%		$51.32$50.764,978 shs$7.23 billion
03/18/2024$50.79$51.56
+1.52%		$51.82$51.563,541 shs$7.26 billion
03/15/2024$50.11$50.79
+1.36%		$50.79$50.582,446 shs$7.16 billion
03/14/2024$51.76$50.11
-3.19%		$50.30$50.002,017 shs$7.06 billion
03/13/2024$51.76$51.76$51.78$51.515,576 shs$7.29 billion
03/12/2024$50.87$51.76
+1.75%		$51.78$51.515,576 shs$7.29 billion
03/11/2024$50.49$50.87
+0.75%		$52.73$50.803,160 shs$7.17 billion
03/08/2024$49.84$50.49
+1.30%		$50.90$50.493,140 shs$7.11 billion
03/07/2024$49.97$49.84
-0.25%		$49.98$49.731,890 shs$7.02 billion
03/06/2024$50.19$49.97
-0.45%		$50.12$49.922,253 shs$7.04 billion
03/05/2024$49.74$50.19
+0.91%		$50.22$49.431,773 shs$7.07 billion
03/04/2024$51.42$49.74
-3.27%		$49.78$49.642,606 shs$7.01 billion
03/01/2024$49.45$51.42
+3.98%		$51.53$50.102,417 shs$7.24 billion
02/29/2024$49.27$49.45
+0.37%		$49.68$48.484,732 shs$6.97 billion
02/28/2024$47.99$49.27
+2.66%		$49.27$47.502,337 shs$6.94 billion
02/27/2024$48.86$47.99
-1.78%		$48.77$47.492,879 shs$6.76 billion
02/26/2024$47.79$48.86
+2.25%		$48.86$47.504,892 shs$6.88 billion
02/23/2024$47.64$47.79
+0.30%		$48.13$47.607,517 shs$6.73 billion
02/22/2024$47.34$47.64
+0.63%		$48.36$47.464,595 shs$6.71 billion
02/21/2024$48.45$47.34
-2.29%		$48.00$47.198,479 shs$6.67 billion
02/20/2024$47.70$48.45
+1.57%		$48.48$48.356,131 shs$6.83 billion
02/19/2024$47.70$47.70$48.60$47.702,700 shs$6.72 billion

Related Companies:
This page (OTCMKTS:TMICY) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Does this make you sick?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders