Trend Micro ADR (TMICY)

TMICY
🏛️ Estados Unidos →
55.28
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 54.25 55.42 54.25 55.28 0.0M
2025-09-26 54.52 54.64 54.52 54.57 0.0M
2025-09-25 53.65 55.51 53.65 55.49 0.0M
2025-09-24 54.51 55.84 54.51 55.84 0.0M
2025-09-23 58.44 58.76 57.30 57.30 0.0M
2025-09-22 57.50 58.80 57.29 57.29 0.0M
2025-09-19 59.34 59.34 57.56 58.30 0.0M
2025-09-18 59.20 60.28 58.38 58.38 0.0M
2025-09-17 56.99 57.03 56.58 56.68 0.0M
2025-09-16 56.48 56.62 56.41 56.62 0.0M
2025-09-15 55.27 55.54 55.26 55.50 0.0M
2025-09-12 55.02 55.20 55.01 55.20 0.0M
2025-09-11 55.44 55.70 55.44 55.68 0.0M
2025-09-10 55.13 55.13 54.96 55.02 0.0M
2025-09-09 52.91 53.10 52.91 53.06 0.0M
2025-09-08 54.07 54.07 54.00 54.03 0.0M
2025-09-05 52.82 52.99 52.53 52.87 0.0M
2025-09-04 52.09 53.01 52.09 53.01 0.0M
2025-09-03 53.60 54.40 52.77 52.83 0.0M
2025-09-02 53.15 53.37 53.09 53.31 0.0M
2025-08-29 53.00 53.00 52.73 52.75 0.0M
2025-08-28 53.39 53.48 53.35 53.46 0.0M
2025-08-27 54.50 54.50 53.18 54.31 0.0M
2025-08-26 52.75 53.88 52.75 53.45 0.0M
2025-08-25 55.77 55.77 54.45 54.45 0.0M
2025-08-22 53.51 53.83 53.00 53.73 0.0M
2025-08-21 53.60 53.60 53.52 53.53 0.0M
2025-08-20 54.11 54.16 54.11 54.16 0.0M
2025-08-19 54.86 54.86 54.70 54.70 0.0M
2025-08-18 55.00 55.40 55.00 55.27 0.0M
2025-08-15 55.65 55.65 54.93 54.93 0.0M
2025-08-14 55.65 55.77 55.65 55.77 0.0M
2025-08-13 56.45 56.45 56.45 56.45 0.0M
2025-08-12 56.90 57.07 56.90 57.06 0.0M
2025-08-11 56.10 56.47 56.10 56.47 0.0M
2025-08-08 56.01 56.51 56.01 56.43 0.0M
2025-08-07 59.11 59.11 57.24 57.24 0.0M
2025-08-06 61.18 61.18 61.18 61.18 0.0M
2025-08-05 62.19 63.32 62.19 63.32 0.0M
2025-08-04 60.52 62.20 60.52 62.14 0.0M
2025-08-01 60.53 61.47 60.53 61.47 0.0M
2025-07-31 61.00 61.31 60.63 61.07 0.0M
2025-07-30 62.58 62.58 62.58 62.58 0.0M
2025-07-29 60.50 62.39 60.50 62.39 0.0M
2025-07-28 62.00 62.95 61.76 61.76 0.0M
2025-07-25 65.49 65.49 64.26 64.26 0.0M
2025-07-24 63.75 63.90 63.75 63.90 0.0M
2025-07-23 65.10 65.33 64.91 65.13 0.0M
2025-07-22 64.56 64.56 63.30 63.30 0.0M
2025-07-21 64.70 64.70 63.92 64.56 0.0M
2025-07-18 63.32 65.51 63.32 65.51 0.0M
2025-07-17 64.60 64.67 63.92 64.01 0.0M
2025-07-16 62.00 64.49 62.00 64.22 0.0M
2025-07-15 64.00 64.83 64.00 64.78 0.0M
2025-07-14 63.72 63.89 63.63 63.77 0.0M
2025-07-11 63.80 63.80 63.80 63.80 0.0M
2025-07-10 65.00 65.00 64.89 64.98 0.0M
2025-07-09 65.37 66.66 65.37 66.66 0.0M
2025-07-08 66.00 66.00 66.00 66.00 0.0M
2025-07-07 66.00 66.75 66.00 66.00 0.0M
2025-07-03 65.49 68.48 65.49 68.48 0.0M
2025-07-02 67.21 67.29 67.00 67.29 0.0M
2025-07-01 67.99 68.50 67.50 67.50 0.0M
2025-06-30 70.98 70.98 68.74 68.77 0.0M
2025-06-27 70.21 70.21 68.07 68.07 0.0M
2025-06-26 67.29 69.88 67.29 69.88 0.0M
2025-06-25 66.54 66.54 66.54 66.54 0.0M
2025-06-24 67.78 68.03 65.46 68.03 0.0M
2025-06-23 67.99 68.79 66.89 68.79 0.0M
2025-06-20 71.57 71.57 68.55 69.72 0.0M
2025-06-17 75.97 75.97 74.00 74.00 0.0M
2025-06-16 73.09 77.08 73.09 75.98 0.0M
2025-06-13 73.76 73.76 73.70 73.70 0.0M
2025-06-12 76.08 76.08 76.08 76.08 0.0M
2025-06-11 74.78 74.78 74.78 74.78 0.0M
2025-06-10 75.17 77.29 75.17 75.85 0.0M
2025-06-09 77.22 77.22 73.82 74.75 0.0M
2025-06-06 76.60 76.60 76.14 76.14 0.0M
2025-06-05 78.25 78.25 76.60 76.60 0.0M
2025-06-04 79.99 79.99 78.60 78.60 0.0M
2025-06-03 75.00 75.00 75.00 75.00 0.0M
2025-05-30 74.93 76.69 74.93 76.69 0.0M
2025-05-29 75.25 75.25 75.25 75.25 0.0M
2025-05-27 77.00 77.41 76.96 76.96 0.0M
2025-05-23 75.14 75.14 73.64 73.64 0.0M
2025-05-22 75.25 75.25 75.25 75.25 0.0M
2025-05-20 75.24 75.24 74.27 74.27 0.0M
2025-05-19 70.87 73.61 70.87 73.61 0.0M
2025-05-16 72.92 72.92 72.91 72.91 0.0M
2025-05-13 70.63 71.09 70.17 70.17 0.0M
2025-05-12 70.00 73.64 70.00 71.13 0.0M
2025-05-09 68.55 68.55 65.70 66.23 0.0M
2025-05-08 68.55 68.90 66.83 66.83 0.0M
2025-05-07 70.00 70.00 69.80 69.87 0.0M
2025-05-06 73.00 73.14 72.87 73.08 0.0M
2025-05-05 72.79 72.79 72.02 72.02 0.0M
2025-05-01 68.78 68.78 68.23 68.23 0.0M
2025-04-30 70.30 70.30 70.30 70.30 0.0M
2025-04-29 67.78 71.61 67.78 71.61 0.0M
2025-04-28 69.38 69.38 69.38 69.38 0.0M
2025-04-25 67.18 67.18 67.18 67.18 0.0M
2025-04-24 68.24 68.24 68.24 68.24 0.0M
2025-04-23 70.85 70.85 68.28 68.28 0.0M
2025-04-22 70.92 70.92 67.77 69.08 0.0M
2025-04-21 70.43 70.43 70.42 70.42 0.0M
2025-04-17 66.21 69.06 66.21 68.61 0.0M
2025-04-16 67.13 67.13 66.72 66.72 0.0M
2025-04-15 66.08 68.39 66.08 68.39 0.0M
2025-04-14 66.55 70.58 66.55 68.64 0.0M
2025-04-11 71.42 71.42 67.42 67.87 0.0M
2025-04-10 70.86 70.86 66.30 67.55 0.0M
2025-04-09 64.09 66.71 62.28 66.29 0.0M
2025-04-08 65.99 65.99 63.07 64.10 0.0M
2025-04-07 63.00 65.55 62.08 62.74 0.0M
2025-04-04 64.10 64.42 63.08 63.08 0.0M
2025-04-03 66.26 66.26 65.54 66.03 0.0M
2025-04-02 65.20 65.84 65.20 65.84 0.0M
2025-04-01 66.90 68.05 66.90 67.02 0.0M
2025-03-31 65.71 68.13 64.84 66.94 0.0M
2025-03-28 68.45 69.90 68.45 69.90 0.0M
2025-03-27 71.74 71.74 67.85 70.11 0.0M
2025-03-26 68.45 68.45 68.30 68.30 0.0M
2025-03-25 71.07 71.07 68.87 68.90 0.0M
2025-03-24 68.85 69.00 68.71 69.00 0.0M
2025-03-21 68.05 68.58 68.05 68.32 0.0M
2025-03-20 68.32 68.32 68.16 68.16 0.0M
2025-03-19 68.02 68.02 67.99 67.99 0.0M
2025-03-18 67.85 68.16 67.60 68.16 0.0M
2025-03-17 67.75 68.03 67.67 67.83 0.0M
2025-03-14 66.05 67.49 66.05 66.64 0.0M
2025-03-13 64.97 67.41 64.97 67.41 0.0M
2025-03-12 68.23 68.38 67.45 68.38 0.0M
2025-03-11 66.91 66.91 65.72 65.72 0.0M
2025-03-10 70.86 70.86 66.75 67.30 0.0M
2025-03-07 69.47 69.47 69.24 69.36 0.0M
2025-03-06 72.10 73.11 69.99 73.11 0.0M
2025-03-05 72.90 73.77 70.67 73.77 0.0M
2025-03-04 73.47 73.73 72.09 72.73 0.0M
2025-03-03 74.57 74.64 73.38 74.18 0.0M
2025-02-28 73.21 73.54 73.07 73.53 0.0M
2025-02-27 73.59 73.59 73.59 73.59 0.0M
2025-02-26 74.28 74.95 74.28 74.95 0.0M
2025-02-25 74.74 74.74 73.97 73.97 0.0M
2025-02-24 73.87 74.17 73.75 74.17 0.0M
2025-02-21 74.34 74.47 74.34 74.47 0.0M
2025-02-20 76.28 78.94 76.28 76.80 0.0M
2025-02-19 76.31 77.34 76.31 77.34 0.0M
2025-02-18 74.93 76.28 72.97 72.97 0.0M
2025-02-14 74.00 76.40 74.00 76.28 0.0M
2025-02-13 68.84 72.93 68.84 70.05 0.0M
2025-02-12 60.65 60.93 60.65 60.93 0.0M
2025-02-11 59.97 60.03 59.85 60.03 0.0M
2025-02-10 60.19 60.19 60.05 60.05 0.0M
2025-02-07 60.42 60.42 59.98 59.98 0.0M
2025-02-06 61.37 61.37 61.37 61.37 0.0M
2025-02-05 60.52 60.52 60.52 60.52 0.0M
2025-02-04 59.76 60.22 59.76 60.17 0.0M
2025-02-03 58.00 59.81 58.00 59.81 0.0M
2025-01-31 59.78 59.78 59.50 59.50 0.0M
2025-01-30 59.73 59.82 59.68 59.68 0.0M
2025-01-29 59.91 59.93 59.91 59.93 0.0M
2025-01-28 58.00 58.29 58.00 58.29 0.0M
2025-01-27 57.50 57.53 57.40 57.53 0.0M
2025-01-23 56.34 56.48 56.34 56.48 0.0M
2025-01-22 55.70 56.80 55.70 56.62 0.0M
2025-01-21 55.16 55.46 54.41 54.93 0.0M
2025-01-17 53.87 53.97 53.87 53.97 0.0M
2025-01-16 52.40 53.38 52.40 53.38 0.0M
2025-01-15 54.38 54.62 54.34 54.62 0.0M
2025-01-14 54.17 54.17 53.12 53.67 0.0M
2025-01-13 51.70 53.75 51.70 53.04 0.0M
2025-01-10 53.00 53.00 51.73 51.73 0.0M
2025-01-08 52.70 53.00 51.70 53.00 0.0M
2025-01-07 51.24 52.20 51.24 51.30 0.0M
2025-01-06 51.34 52.36 51.34 51.97 0.0M
2025-01-03 53.30 53.98 53.30 53.98 0.0M
2025-01-02 53.53 53.53 53.50 53.53 0.0M