Recent Quotes (30 days)

You have no recent quotes
chg | %

Trend Micro Incorporated historical prices

   Watch this stock

Historical chart

    5960 
    5090 
    4220 
 Jul 29, 2016 Jul 27, 2017 
Daily prices
-
Date Open High Low Close Volume
Jul 27, 2017 5,730.00 5,730.00 5,600.00 5,620.00 665,900
Jul 26, 2017 5,700.00 5,750.00 5,660.00 5,710.00 409,300
Jul 25, 2017 5,730.00 5,800.00 5,680.00 5,680.00 466,700
Jul 24, 2017 5,750.00 5,760.00 5,690.00 5,730.00 450,900
Jul 21, 2017 5,770.00 5,790.00 5,750.00 5,760.00 417,900
Jul 20, 2017 5,800.00 5,830.00 5,740.00 5,820.00 540,400
Jul 19, 2017 5,700.00 5,760.00 5,690.00 5,720.00 440,100
Jul 18, 2017 5,750.00 5,760.00 5,650.00 5,680.00 592,300
Jul 14, 2017 5,810.00 5,820.00 5,740.00 5,750.00 557,100
Jul 13, 2017 5,780.00 5,810.00 5,740.00 5,780.00 355,600
Jul 12, 2017 5,780.00 5,910.00 5,730.00 5,750.00 627,500
Jul 11, 2017 5,790.00 5,790.00 5,720.00 5,780.00 394,600
Jul 10, 2017 5,750.00 5,810.00 5,740.00 5,770.00 579,000
Jul 7, 2017 5,620.00 5,710.00 5,600.00 5,690.00 511,600
Jul 6, 2017 5,720.00 5,750.00 5,640.00 5,660.00 482,800
Jul 5, 2017 5,680.00 5,710.00 5,630.00 5,710.00 482,000
Jul 4, 2017 5,840.00 5,850.00 5,700.00 5,710.00 526,100
Jul 3, 2017 5,800.00 5,830.00 5,740.00 5,780.00 455,100
Jun 30, 2017 5,820.00 5,820.00 5,730.00 5,790.00 647,500
Jun 29, 2017 5,880.00 5,900.00 5,830.00 5,880.00 528,800
Jun 28, 2017 5,930.00 5,940.00 5,830.00 5,870.00 659,300
Jun 27, 2017 5,950.00 5,980.00 5,900.00 5,960.00 598,500
Jun 26, 2017 5,870.00 5,930.00 5,850.00 5,920.00 368,100
Jun 23, 2017 5,930.00 5,940.00 5,840.00 5,850.00 366,300
Jun 22, 2017 5,850.00 5,930.00 5,820.00 5,870.00 509,400
Jun 21, 2017 5,760.00 5,910.00 5,750.00 5,860.00 717,000
Jun 20, 2017 5,750.00 5,770.00 5,660.00 5,760.00 770,900
Jun 19, 2017 5,610.00 5,610.00 5,520.00 5,550.00 693,000
Jun 16, 2017 5,720.00 5,720.00 5,610.00 5,670.00 703,700
Jun 15, 2017 5,660.00 5,700.00 5,600.00 5,670.00 344,000