Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCPK - Delayed Quote USD

Trend Micro Incorporated (TMICY)

Compare

69.36

-1.64

(-2.31%)

At close: March 7 at 3:19:49 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 7, 2025	69.47	69.47	69.24	69.36	69.36	1,200
Mar 6, 2025	72.10	73.11	69.99	73.11	73.11	2,700
Mar 5, 2025	72.90	73.77	70.67	73.77	73.77	7,500
Mar 4, 2025	73.47	73.73	72.09	72.73	72.73	3,100
Mar 3, 2025	74.57	74.64	73.38	74.18	74.18	3,800
Feb 28, 2025	73.21	73.54	73.07	73.53	73.53	2,500
Feb 27, 2025	73.59	73.59	73.59	73.59	73.59	700
Feb 26, 2025	74.28	74.95	74.28	74.95	74.95	1,300
Feb 25, 2025	74.74	74.74	73.97	73.97	73.97	9,900
Feb 24, 2025	73.87	74.17	73.75	74.17	74.17	3,600
Feb 21, 2025	74.33	74.47	74.33	74.47	74.47	1,300
Feb 20, 2025	76.28	78.94	76.28	76.80	76.80	1,800
Feb 19, 2025	76.31	77.34	76.31	77.34	77.34	4,600
Feb 18, 2025	74.93	76.28	72.97	72.97	72.97	12,100
Feb 14, 2025	74.00	76.40	74.00	76.28	76.28	3,400
Feb 13, 2025	68.84	72.93	68.84	70.05	70.05	4,900
Feb 12, 2025	60.65	60.93	60.65	60.93	60.93	1,000
Feb 11, 2025	59.97	60.03	59.85	60.03	60.03	1,900
Feb 10, 2025	60.19	60.19	60.05	60.05	60.05	1,400
Feb 7, 2025	60.42	60.42	59.98	59.98	59.98	2,100
Feb 6, 2025	61.37	61.37	61.37	61.37	61.37	700
Feb 5, 2025	60.52	60.52	60.52	60.52	60.52	800
Feb 4, 2025	59.76	60.22	59.76	60.17	60.17	2,400
Feb 3, 2025	58.00	59.81	58.00	59.81	59.81	2,700
Jan 31, 2025	59.78	59.78	59.50	59.50	59.50	800
Jan 30, 2025	59.73	59.82	59.68	59.68	59.68	1,300
Jan 29, 2025	59.91	59.93	59.91	59.93	59.93	900
Jan 28, 2025	58.00	58.29	58.00	58.29	58.29	15,200
Jan 27, 2025	57.50	57.53	57.40	57.53	57.53	13,500
Jan 24, 2025	56.48	56.48	56.48	56.48	56.48	-
Jan 23, 2025	56.34	56.48	56.34	56.48	56.48	1,500
Jan 22, 2025	55.70	56.80	55.70	56.62	56.62	1,600
Jan 21, 2025	55.16	55.46	54.41	54.93	54.93	1,500
Jan 17, 2025	53.87	53.97	53.87	53.97	53.97	900
Jan 16, 2025	52.40	53.38	52.40	53.38	53.38	1,500
Jan 15, 2025	54.38	54.62	54.34	54.62	54.62	3,000
Jan 14, 2025	54.17	54.17	53.12	53.67	53.67	3,200
Jan 13, 2025	51.70	53.75	51.70	53.04	53.04	2,800
Jan 10, 2025	53.00	53.00	51.73	51.73	51.73	3,900
Jan 8, 2025	52.70	53.00	51.70	53.00	53.00	1,900
Jan 7, 2025	51.24	52.20	51.24	51.30	51.30	2,000
Jan 6, 2025	51.34	52.36	51.34	51.97	51.97	2,500
Jan 3, 2025	53.30	53.98	53.30	53.98	53.98	1,100
Jan 2, 2025	53.53	53.53	53.50	53.53	53.53	1,400
Dec 31, 2024	54.00	54.06	54.00	54.03	54.03	1,100
Dec 30, 2024	55.58	55.58	55.58	55.58	55.58	-
Dec 27, 2024	56.05	56.05	55.58	55.58	55.58	1,300
Dec 26, 2024	56.05	56.05	54.24	54.55	54.55	2,500
Dec 24, 2024	54.37	54.37	54.37	54.37	54.37	500
Dec 23, 2024	54.17	54.17	53.37	53.49	53.49	12,300
Dec 20, 2024	53.41	54.01	53.21	53.74	53.74	13,600
Dec 19, 2024	54.03	55.07	54.03	55.07	55.07	2,100
Dec 18, 2024	54.72	54.72	54.09	54.12	54.12	4,900
Dec 17, 2024	53.58	55.61	53.58	54.89	54.89	1,600
Dec 16, 2024	54.18	55.13	54.18	54.66	54.66	1,200
Dec 13, 2024	55.33	55.33	55.33	55.33	55.33	-
Dec 12, 2024	56.65	56.65	55.33	55.33	55.33	2,400
Dec 11, 2024	53.48	55.99	53.48	55.92	55.92	2,500
Dec 10, 2024	55.21	55.70	55.20	55.70	55.70	1,800
Dec 9, 2024	54.21	55.34	54.21	55.34	55.34	2,300
Dec 6, 2024	56.30	56.35	56.30	56.30	56.30	1,900
Dec 5, 2024	56.44	57.20	56.30	56.30	56.30	1,100
Dec 4, 2024	55.47	55.47	55.47	55.47	55.47	1,000
Dec 3, 2024	54.82	55.21	54.82	55.21	55.21	1,900
Dec 2, 2024	55.35	55.67	55.35	55.67	55.67	3,700
Nov 29, 2024	53.45	53.45	53.45	53.45	53.45	500
Nov 27, 2024	53.37	55.14	53.37	55.14	55.14	1,200
Nov 26, 2024	53.56	54.24	53.09	54.07	54.07	4,400
Nov 25, 2024	52.99	53.65	52.88	52.88	52.88	11,200
Nov 22, 2024	52.00	52.41	51.54	52.14	52.14	19,800
Nov 21, 2024	51.87	51.87	51.47	51.82	51.82	3,400
Nov 20, 2024	51.71	51.71	51.06	51.10	51.10	2,300
Nov 19, 2024	53.00	53.46	53.00	53.41	53.41	6,000
Nov 18, 2024	51.65	52.11	51.47	52.11	52.11	2,600
Nov 15, 2024	52.10	52.51	52.10	52.14	52.14	1,600
Nov 14, 2024	52.93	52.94	52.59	52.75	52.75	2,800
Nov 13, 2024	52.20	52.40	52.05	52.05	52.05	2,200
Nov 12, 2024	51.67	51.69	51.25	51.69	51.69	1,700
Nov 11, 2024	53.90	53.90	53.49	53.73	53.73	2,900
Nov 8, 2024	54.35	55.69	53.06	54.92	54.92	3,300
Nov 7, 2024	53.73	53.73	52.75	53.73	53.73	1,800
Nov 6, 2024	52.64	54.00	52.64	54.00	54.00	1,400
Nov 5, 2024	51.46	52.65	51.46	51.90	51.90	3,900
Nov 4, 2024	52.51	52.80	52.05	52.79	52.79	3,600
Nov 1, 2024	52.26	52.61	52.06	52.06	52.06	3,100
Oct 31, 2024	52.38	52.38	52.23	52.27	52.27	1,800
Oct 30, 2024	52.72	53.23	52.72	53.23	53.23	1,400
Oct 29, 2024	52.90	53.47	52.90	53.47	53.47	3,100
Oct 28, 2024	52.46	52.91	52.46	52.91	52.91	2,600
Oct 25, 2024	50.80	52.90	50.80	52.89	52.89	3,600
Oct 24, 2024	51.89	52.06	51.74	52.00	52.00	3,600
Oct 23, 2024	52.75	53.25	52.08	52.17	52.17	2,600
Oct 22, 2024	52.80	53.17	52.74	52.75	52.75	2,200
Oct 21, 2024	53.90	53.90	53.45	53.63	53.63	8,600
Oct 18, 2024	54.68	55.12	54.24	55.12	55.12	1,600
Oct 17, 2024	54.77	54.77	53.99	54.13	54.13	3,800
Oct 16, 2024	55.73	55.73	53.55	53.55	53.55	1,500
Oct 15, 2024	54.22	55.20	54.22	54.23	54.23	2,000
Oct 14, 2024	55.47	55.57	54.42	55.17	55.17	2,900
Oct 11, 2024	56.60	56.61	56.21	56.21	56.21	3,000
Oct 10, 2024	56.41	56.89	56.37	56.59	56.59	5,900
Oct 9, 2024	55.22	56.31	55.22	56.31	56.31	1,500
Oct 8, 2024	55.19	56.23	54.45	56.14	56.14	3,200
Oct 7, 2024	56.50	56.50	56.23	56.23	56.23	2,000
Oct 4, 2024	57.23	57.23	57.23	57.23	57.23	600
Oct 3, 2024	57.30	57.47	57.21	57.41	57.41	2,300
Oct 2, 2024	56.75	57.96	56.54	56.54	56.54	2,400
Oct 1, 2024	58.01	58.01	56.72	57.44	57.44	3,000
Sep 30, 2024	58.76	60.00	58.76	59.22	59.22	7,600
Sep 27, 2024	61.19	61.19	60.67	60.89	60.89	2,300
Sep 26, 2024	61.90	62.33	61.90	62.31	62.31	1,300
Sep 25, 2024	60.72	61.23	60.08	60.37	60.37	3,800
Sep 24, 2024	61.17	61.60	60.93	61.60	61.60	2,300
Sep 23, 2024	60.99	61.34	60.99	61.34	61.34	8,900
Sep 20, 2024	61.10	61.44	60.88	60.88	60.88	1,100
Sep 19, 2024	62.45	62.67	62.45	62.67	62.67	7,700
Sep 18, 2024	62.25	62.83	62.11	62.11	62.11	1,800
Sep 17, 2024	62.50	63.55	62.50	62.82	62.82	1,200
Sep 16, 2024	63.10	63.10	62.08	62.08	62.08	1,600
Sep 13, 2024	61.99	61.99	61.99	61.99	61.99	500
Sep 12, 2024	61.54	61.99	61.54	61.99	61.99	1,500
Sep 11, 2024	60.80	61.35	60.80	61.35	61.35	2,500
Sep 10, 2024	59.89	60.24	59.54	60.24	60.24	4,800
Sep 9, 2024	60.52	60.55	60.34	60.46	60.46	4,200
Sep 6, 2024	61.42	61.42	59.80	59.80	59.80	5,600
Sep 5, 2024	60.67	60.67	60.67	60.67	60.67	1,300
Sep 4, 2024	60.59	60.85	60.45	60.67	60.67	1,900
Sep 3, 2024	61.98	61.98	60.93	60.93	60.93	6,500
Aug 30, 2024	60.15	60.34	59.75	59.75	59.75	3,400
Aug 29, 2024	59.99	60.15	59.70	59.70	59.70	1,900
Aug 28, 2024	61.42	61.50	59.29	59.51	59.51	3,000
Aug 27, 2024	60.00	61.42	59.98	61.42	61.42	2,800
Aug 26, 2024	59.25	59.30	58.93	59.04	59.04	2,500
Aug 23, 2024	58.60	59.51	58.60	59.26	59.26	3,000
Aug 22, 2024	58.15	58.15	58.05	58.15	58.15	1,900
Aug 21, 2024	57.70	57.89	57.00	57.89	57.89	1,500
Aug 20, 2024	58.15	58.60	57.92	57.97	57.97	118,600
Aug 19, 2024	56.72	57.17	56.44	56.93	56.93	4,200
Aug 16, 2024	56.49	56.72	56.49	56.60	56.60	2,300
Aug 15, 2024	53.45	55.81	53.45	55.71	55.71	4,200
Aug 14, 2024	54.78	55.54	54.78	55.54	55.54	900
Aug 13, 2024	55.42	56.20	55.42	56.05	56.05	6,200
Aug 12, 2024	53.75	54.00	53.75	53.90	53.90	5,100
Aug 9, 2024	54.41	54.41	53.55	53.86	53.86	9,900
Aug 8, 2024	45.40	52.98	45.40	52.98	52.98	33,100
Aug 7, 2024	45.59	47.33	45.17	47.33	47.33	3,900
Aug 6, 2024	44.04	45.57	44.00	45.15	45.15	21,100
Aug 5, 2024	44.89	47.71	44.70	45.04	45.04	13,200
Aug 2, 2024	44.81	44.81	44.07	44.68	44.68	8,500
Aug 1, 2024	47.35	47.63	46.68	46.76	46.76	3,500
Jul 31, 2024	48.52	49.05	48.44	48.44	48.44	2,900
Jul 30, 2024	47.51	48.00	47.11	47.16	47.16	5,300
Jul 29, 2024	46.39	46.51	46.33	46.51	46.51	2,800
Jul 26, 2024	47.29	47.49	47.29	47.42	47.42	6,100
Jul 25, 2024	46.50	46.82	46.45	46.59	46.59	6,200
Jul 24, 2024	46.90	46.90	45.53	45.53	45.53	7,900
Jul 23, 2024	46.71	47.63	46.71	46.76	46.76	5,100
Jul 22, 2024	44.74	47.65	44.74	47.65	47.65	3,500
Jul 19, 2024	45.82	45.88	45.50	45.50	45.50	10,900
Jul 18, 2024	45.15	45.15	44.84	44.94	44.94	3,300
Jul 17, 2024	44.41	44.77	44.41	44.56	44.56	4,700
Jul 16, 2024	44.52	44.80	44.49	44.80	44.80	5,400
Jul 15, 2024	43.93	44.59	43.77	43.81	43.81	2,900
Jul 12, 2024	43.91	44.12	43.85	44.03	44.03	3,900
Jul 11, 2024	43.88	44.38	43.86	44.37	44.37	5,200
Jul 10, 2024	42.64	42.79	42.63	42.78	42.78	8,800
Jul 9, 2024	42.68	42.68	42.57	42.58	42.58	4,200
Jul 8, 2024	41.98	41.98	41.80	41.92	41.92	3,900
Jul 5, 2024	42.77	42.77	42.59	42.70	42.70	5,300
Jul 3, 2024	41.93	43.56	41.93	43.44	43.44	11,500
Jul 2, 2024	42.26	42.43	42.13	42.42	42.42	10,900
Jul 1, 2024	43.56	43.56	41.87	41.93	41.93	8,000
Jun 28, 2024	41.70	41.70	39.47	39.47	39.47	7,800
Jun 27, 2024	39.25	41.55	39.25	40.14	40.14	6,300
Jun 26, 2024	39.77	41.35	38.85	39.72	39.72	7,700
Jun 25, 2024	41.71	41.71	39.43	40.55	40.55	23,800
Jun 24, 2024	40.39	40.95	40.20	40.25	40.25	12,400
Jun 21, 2024	39.87	40.72	39.48	39.55	39.55	5,700
Jun 20, 2024	40.03	40.13	39.35	39.44	39.44	4,700
Jun 18, 2024	41.46	42.36	41.27	42.14	42.14	12,700
Jun 17, 2024	43.00	43.00	41.65	41.95	41.95	9,100
Jun 14, 2024	43.83	44.20	43.83	44.10	44.10	4,000
Jun 13, 2024	45.29	45.37	45.13	45.13	45.13	5,100
Jun 12, 2024	46.62	46.75	46.28	46.28	46.28	5,000
Jun 11, 2024	45.57	45.63	45.50	45.57	45.57	14,900
Jun 10, 2024	45.35	45.46	45.17	45.44	45.44	6,700
Jun 7, 2024	46.48	46.69	45.20	45.32	45.32	3,900
Jun 6, 2024	45.14	45.40	45.14	45.24	45.24	5,800
Jun 5, 2024	44.93	45.18	44.93	45.11	45.11	4,900
Jun 4, 2024	45.27	46.58	45.27	45.29	45.29	13,700
Jun 3, 2024	45.70	46.81	45.57	45.76	45.76	12,800
May 31, 2024	45.07	45.11	44.85	44.97	44.97	7,900
May 30, 2024	45.64	45.70	45.54	45.60	45.60	6,300
May 29, 2024	45.00	45.16	45.00	45.11	45.11	8,100
May 28, 2024	45.57	45.65	45.48	45.53	45.53	12,300
May 24, 2024	46.62	46.97	46.62	46.65	46.65	6,800
May 23, 2024	46.50	46.98	45.88	45.99	45.99	7,300
May 22, 2024	46.68	47.10	46.60	46.69	46.69	12,700
May 21, 2024	47.58	47.66	47.39	47.39	47.39	6,500
May 20, 2024	48.02	48.30	47.55	47.72	47.72	5,400
May 17, 2024	47.95	47.98	47.53	47.79	47.79	8,300
May 16, 2024	49.14	49.25	48.98	49.03	49.03	3,300
May 15, 2024	47.50	48.04	47.50	47.95	47.95	3,300
May 14, 2024	47.70	47.83	47.61	47.68	47.68	5,300
May 13, 2024	47.50	48.00	47.50	47.50	47.50	3,700
May 10, 2024	47.85	48.02	47.62	47.75	47.75	2,700
May 9, 2024	50.66	50.66	49.51	50.16	50.16	3,500
May 8, 2024	50.94	51.57	50.64	51.57	51.57	5,200
May 7, 2024	53.23	53.23	51.99	52.20	52.20	4,500
May 6, 2024	51.56	52.13	51.56	52.13	52.13	3,200
May 3, 2024	52.45	52.45	51.69	51.91	51.91	2,000
May 2, 2024	50.76	51.07	50.50	51.07	51.07	8,600
May 1, 2024	49.40	49.99	49.27	49.99	49.99	2,200
Apr 30, 2024	50.50	50.50	49.54	50.50	50.50	2,500
Apr 29, 2024	49.60	50.68	49.60	50.41	50.41	5,900
Apr 26, 2024	48.96	49.64	48.96	49.60	49.60	30,200
Apr 25, 2024	49.76	49.92	49.68	49.83	49.83	43,100
Apr 24, 2024	53.00	53.00	51.19	51.40	51.40	1,700
Apr 23, 2024	51.27	52.04	51.27	52.00	52.00	4,400
Apr 22, 2024	51.95	51.95	50.91	51.92	51.92	4,300
Apr 19, 2024	50.99	50.99	50.30	50.30	50.30	2,100
Apr 18, 2024	50.23	51.75	50.23	50.98	50.98	18,100
Apr 17, 2024	50.14	50.14	48.83	49.75	49.75	3,800
Apr 16, 2024	51.45	51.65	51.43	51.43	51.43	4,800
Apr 15, 2024	52.19	52.19	51.57	51.57	51.57	3,400
Apr 12, 2024	52.00	52.60	52.00	52.24	52.24	2,100
Apr 11, 2024	51.64	51.96	51.47	51.96	51.96	2,700
Apr 10, 2024	52.00	52.00	51.02	51.02	51.02	4,000
Apr 9, 2024	53.54	53.54	51.69	51.81	51.81	7,100
Apr 8, 2024	51.97	52.02	51.90	51.92	51.92	2,600
Apr 5, 2024	51.09	51.33	51.09	51.33	51.33	1,800
Apr 4, 2024	53.17	53.17	51.50	51.50	51.50	6,500
Apr 3, 2024	51.38	51.38	51.16	51.38	51.38	1,400
Apr 2, 2024	52.21	52.21	51.82	52.07	52.07	3,200
Apr 1, 2024	50.38	50.72	49.95	50.41	50.41	2,700
Mar 28, 2024	50.65	50.84	50.64	50.65	50.65	2,800
Mar 27, 2024	52.29	52.29	50.81	50.89	50.89	12,500
Mar 26, 2024	50.40	50.62	50.40	50.59	50.59	5,000
Mar 25, 2024	50.36	50.36	50.19	50.26	50.26	2,600
Mar 22, 2024	51.25	51.45	51.25	51.41	51.41	2,600
Mar 21, 2024	50.81	50.81	50.81	50.81	50.81	1,500
Mar 20, 2024	51.04	51.63	51.04	51.63	51.63	1,600
Mar 19, 2024	50.76	51.32	50.76	51.32	51.32	5,000
Mar 18, 2024	51.57	51.82	51.56	51.56	51.56	3,600
Mar 15, 2024	50.58	50.79	50.58	50.79	50.79	2,400
Mar 14, 2024	50.30	50.30	50.00	50.11	50.11	2,000
Mar 13, 2024	50.52	50.52	50.52	50.52	50.52	1,700
Mar 12, 2024	51.78	51.78	51.51	51.76	51.76	5,600
Mar 11, 2024	50.80	52.73	50.80	50.87	50.87	3,200
Mar 8, 2024	50.90	50.90	50.49	50.49	50.49	3,100

NFN.DU NFON AG

6.30

-1.56%

5JG.F Teneo AI AB (publ)

0.0323

+3.86%

YUBCF YUBICO AB

19.16

0.00%

IMXI International Money Express, Inc.

14.24

+0.14%

RPD Rapid7, Inc.

29.25

+3.39%

TLS Telos Corporation

2.8700

-0.69%

VRNS Varonis Systems, Inc.

40.74

-1.02%

RAMP LiveRamp Holdings, Inc.

26.79

-5.70%

SNCR Synchronoss Technologies, Inc.

8.35

-1.30%

BAND Bandwidth Inc.

15.13

-1.24%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Trend Micro Incorporated (TMICY)

Related Tickers