Free Trial

Trend Micro (TMICY) Stock Chart & Stock Price History

→ Elon Musk’s Final Masterpiece: “X-9840” (From Paradigm Press) (Ad)
Free TMICY Stock Alerts
$45.32
+0.07 (+0.15%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisChartEarningsHeadlinesShort Interest

Trend Micro Stock Price Performance

5 Day
Performance
+0.77%
1 Month
Performance
-13.19%
3 Month
Performance
-9.08%
6 Month
Performance
-20.14%
Year-To-Date
Performance
-15.11%
1 Year
Performance
-9.09%
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 Paradigm Press
After Conviction, More Bad News for Trump
As a former advisor to the CIA, the Pentagon and the White House… I feel it’s my duty to warn you about this coming election meltdown.
Click here to see the details because this coming election meltdown could trigger…

TMICY Stock Chart for Saturday, June, 8, 2024

TMICY Chart by TradingView

Trend Micro Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$45.24$45.32
+0.17%		$46.69$45.203,862 shs$6.38 billion
06/06/2024$45.11$45.24
+0.29%		$45.40$45.145,787 shs$6.37 billion
06/05/2024$45.29$45.11
-0.40%		$45.18$44.934,880 shs$6.36 billion
06/04/2024$45.76$45.29
-1.03%		$46.58$45.2713,745 shs$6.38 billion
06/03/2024$44.97$45.76
+1.76%		$46.81$45.5712,796 shs$6.45 billion
05/31/2024$45.60$44.97
-1.39%		$45.11$44.857,917 shs$6.34 billion
05/30/2024$45.11$45.60
+1.10%		$45.70$45.546,324 shs$6.43 billion
05/29/2024$45.53$45.11
-0.92%		$45.16$45.037,973 shs$6.36 billion
05/28/2024$46.65$45.53
-2.41%		$45.65$45.4812,285 shs$6.41 billion
05/27/2024$46.65$46.65$46.97$46.626,800 shs$6.57 billion
05/24/2024$45.99$46.65
+1.44%		$46.97$46.626,828 shs$6.57 billion
05/23/2024$46.69$45.99
-1.50%		$46.98$45.887,294 shs$6.48 billion
05/22/2024$47.39$46.69
-1.48%		$47.10$46.6012,716 shs$6.58 billion
05/21/2024$47.72$47.39
-0.69%		$47.66$47.396,452 shs$6.68 billion
05/20/2024$47.79$47.72
-0.15%		$48.30$47.555,442 shs$6.72 billion
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
We’ve Made 1,000% … THREE Different Times in the Last Year (Here’s How) (Ad)

Bitcoin can and probably will hit the $1 MILLION level this decade. That’s more than 1,000% upside from these levels.

But there are at least 10 different coins that I like even better.
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
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

Related Companies:
This page (OTCMKTS:TMICY) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
Nvidia has Apple and Microsoft within striking range
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. W...
Weiss Ratings | Sponsored