Trend Micro Incorporated (TMICY) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

OTC

Currency in USD

35.13

+0.57 (+1.65%)

Closed

Aug 24, 2026

Day's Range

35.08

35.67

52 wk Range

31.09

60.28

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	38.63	39.04	38.63	39.04	4.90K
May 27, 2026	38.22	38.30	38.14	38.14	12.10K
May 28, 2026	36.38	37.60	36.37	37.60	3.70K
May 29, 2026	38.00	38.98	38.00	38.98	21K
Jun 1, 2026	39.92	40.88	39.82	40.88	18.60K
Jun 2, 2026	40.15	40.42	39.34	39.34	12.20K
Jun 3, 2026	39.40	39.40	38.95	38.95	8.60K
Jun 4, 2026	41.34	41.35	40.87	41.35	6.90K
Jun 5, 2026	41.48	41.57	41.04	41.04	5.70K
Jun 8, 2026	39.93	39.93	39.80	39.83	8.20K

Items per row:

1-10 of 63

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 24, 2026, 01:30 PM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup