Free Trial

Trend Micro (TMICY) Stock Chart & Stock Price History

→ What is Medicare Supplement Insurance? (From Tranzact) (Ad)
Free TMICY Stock Alerts
$49.83
-1.57 (-3.05%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisChartEarningsHeadlinesShort Interest

Trend Micro Stock Price Performance

5 Day
Performance
-0.93%
1 Month
Performance
-1.50%
3 Month
Performance
-10.41%
6 Month
Performance
+35.30%
Year-To-Date
Performance
-6.65%
1 Year
Performance
+2.10%
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 DTI
How a $0.25 cent option contract makes my top traders feel
If you don’t know me, I’ve been in the markets for over 40 years… but recently, I’ve discovered a breakthrough that might be my favorite strategy of ALL time! While I kept the finer details of these $0.25 Cent Trades under wraps until recently…
Click now to see for yourself what $0.25 Cent Trades is all about

TMICY Stock Chart for Friday, April, 26, 2024

TMICY Chart by TradingView

Trend Micro Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
How a $0.25 cent option contract makes my top traders feel (Ad)

If you don’t know me, I’ve been in the markets for over 40 years… but recently, I’ve discovered a breakthrough that might be my favorite strategy of ALL time! While I kept the finer details of these $0.25 Cent Trades under wraps until recently…

Click now to see for yourself what $0.25 Cent Trades is all about
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
02/16/2024$56.68$47.70
-15.84%		$48.60$47.702,779 shs$6.72 billion
02/15/2024$58.80$56.68
-3.61%		$57.00$56.641,313 shs$7.99 billion
02/14/2024$57.10$58.80
+2.98%		$58.80$58.462,557 shs$8.28 billion
02/13/2024$57.16$57.10
-0.10%		$58.41$57.105,496 shs$8.04 billion
02/12/2024$56.41$57.16
+1.33%		$57.16$54.611,366 shs$8.05 billion
02/09/2024$56.16$56.41
+0.45%		$56.54$56.072,814 shs$7.95 billion
02/08/2024$55.99$56.16
+0.30%		$56.16$55.873,464 shs$7.91 billion
02/07/2024$55.60$55.99
+0.70%		$55.99$55.781,521 shs$7.89 billion
02/06/2024$55.65$55.60
-0.09%		$55.78$55.551,751 shs$7.83 billion
02/05/2024$56.36$55.65
-1.26%		$56.12$55.383,641 shs$7.84 billion
02/02/2024$57.13$56.36
-1.35%		$56.70$56.281,104 shs$7.94 billion
02/01/2024$57.60$57.13
-0.82%		$57.13$56.681,851 shs$8.05 billion
01/31/2024$56.67$57.60
+1.64%		$57.60$57.601,315 shs$8.11 billion
01/30/2024$54.84$56.67
+3.34%		$56.88$56.532,621 shs$7.98 billion
01/29/2024$55.62$54.84
-1.40%		$54.97$54.572,477 shs$7.73 billion
01/26/2024$55.67$55.62
-0.08%		$55.72$55.501,518 shs$7.84 billion
01/25/2024$55.87$55.67
-0.37%		$56.03$55.582,589 shs$7.84 billion

Related Companies:
This page (OTCMKTS:TMICY) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals