Free Trial

Trend Micro (TMICY) Stock Chart & Stock Price History

→ On June 10, Nvidia makes its next big move (From Weiss Ratings) (Ad)
Free TMICY Stock Alerts
$44.97
-0.63 (-1.38%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartEarningsHeadlinesShort Interest

Trend Micro Stock Price Performance

5 Day
Performance
-3.60%
1 Month
Performance
-10.04%
3 Month
Performance
-12.54%
6 Month
Performance
-16.21%
Year-To-Date
Performance
-15.75%
1 Year
Performance
-8.30%
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 Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

TMICY Stock Chart for Saturday, June, 1, 2024

TMICY Chart by TradingView

Trend Micro Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
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
02/29/2024$49.27$49.45
+0.37%		$49.68$48.484,732 shs$6.97 billion

Related Companies:
This page (OTCMKTS:TMICY) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits