Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 4:06AM ET - U.S. Markets open in 5 hours and 24 minutes. Dow  0.29% Nasdaq  0.00%

Trend Micro Inc. (TMICY.PK)

On Nov 25: 36.20   0.00 (0.00%)

MORE ON TMICY.PK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 35.95 36.30 35.90 36.20 2,500 36.20 24-Nov-09 35.01 35.01 35.01 35.01 200 35.01 23-Nov-09 35.11 35.45 35.11 35.40 1,000 35.40 20-Nov-09 34.95 34.95 34.94 34.94 600 34.94 19-Nov-09 34.45 35.04 34.45 34.53 1,000 34.53 18-Nov-09 35.69 35.69 35.25 35.45 1,900 35.45 17-Nov-09 36.05 36.05 35.57 36.05 1,100 36.05 16-Nov-09 36.00 37.00 36.00 37.00 1,000 37.00 13-Nov-09 35.70 35.90 35.70 35.90 1,300 35.90 12-Nov-09 35.10 35.15 34.66 34.75 2,700 34.75 11-Nov-09 36.35 36.70 36.27 36.27 46,500 36.27 10-Nov-09 34.10 35.51 34.10 35.35 6,200 35.35 9-Nov-09 35.90 36.70 35.90 36.60 1,500 36.60 6-Nov-09 35.65 35.92 35.50 35.92 1,000 35.92 5-Nov-09 34.50 34.85 34.06 34.25 600 34.25 4-Nov-09 35.65 35.80 35.36 35.36 2,000 35.36 3-Nov-09 34.10 34.70 34.10 34.70 1,000 34.70 2-Nov-09 34.50 34.99 34.45 34.75 4,900 34.75 30-Oct-09 34.75 35.24 34.60 34.60 900 34.60 29-Oct-09 35.50 35.65 35.36 35.36 800 35.36 28-Oct-09 36.20 36.20 35.85 35.85 4,200 35.85 27-Oct-09 35.51 36.08 35.51 35.60 1,500 35.60 26-Oct-09 35.71 35.71 35.25 35.40 7,800 35.40 23-Oct-09 36.10 36.35 35.70 35.70 5,600 35.70 22-Oct-09 35.20 35.55 34.85 35.20 900 35.20 21-Oct-09 36.79 36.80 36.79 36.80 600 36.80 20-Oct-09 37.20 37.20 36.30 36.30 1,800 36.30 19-Oct-09 37.45 38.30 37.45 38.30 2,100 38.30 16-Oct-09 37.20 37.67 37.15 37.67 1,000 37.67 15-Oct-09 36.71 37.30 36.71 37.30 2,400 37.30 14-Oct-09 35.25 35.55 35.25 35.30 2,300 35.30 13-Oct-09 34.30 34.63 34.30 34.63 300 34.63 12-Oct-09 34.90 35.30 34.90 35.00 4,500 35.00 9-Oct-09 35.20 35.20 34.85 34.85 2,100 34.85 8-Oct-09 35.05 35.20 34.90 35.20 900 35.20 7-Oct-09 34.50 34.50 34.31 34.31 7,300 34.31 6-Oct-09 36.55 36.55 36.35 36.35 700 36.35 5-Oct-09 35.60 36.65 35.60 36.36 2,400 36.36 2-Oct-09 36.23 36.23 35.22 35.30 1,200 35.30 1-Oct-09 36.55 36.68 36.00 36.00 2,200 36.00 30-Sep-09 37.50 37.50 36.80 37.30 3,500 37.30 29-Sep-09 37.70 37.80 37.20 37.45 1,900 37.45 28-Sep-09 36.69 37.30 36.45 37.30 1,500 37.30 25-Sep-09 36.10 36.69 36.10 36.69 1,500 36.69 24-Sep-09 36.50 36.50 36.16 36.25 2,900 36.25 23-Sep-09 37.10 37.25 36.75 37.12 10,600 37.12 22-Sep-09 36.65 37.25 36.65 37.25 4,600 37.25 21-Sep-09 36.70 36.83 36.10 36.34 1,500 36.34 18-Sep-09 37.10 37.15 37.10 37.15 500 37.15 17-Sep-09 38.10 38.10 37.55 37.65 1,700 37.65 16-Sep-09 37.45 37.45 37.06 37.40 2,700 37.40 15-Sep-09 36.75 37.25 36.75 37.00 1,300 37.00 14-Sep-09 37.35 37.65 37.35 37.65 3,100 37.65 11-Sep-09 38.29 38.29 38.29 38.29 500 38.29 10-Sep-09 38.00 38.30 38.00 38.30 1,800 38.30 9-Sep-09 37.50 37.95 37.46 37.95 6,400 37.95 8-Sep-09 37.80 38.20 37.80 38.00 1,700 38.00 4-Sep-09 37.20 37.54 37.20 37.54 2,100 37.54 3-Sep-09 37.29 37.29 36.72 36.72 700 36.72 2-Sep-09 37.25 37.25 36.90 37.00 1,200 37.00 1-Sep-09 39.20 39.20 38.20 38.20 13,600 38.20 31-Aug-09 39.00 39.10 38.85 38.90 7,900 38.90 28-Aug-09 38.60 38.70 38.26 38.31 4,700 38.31 27-Aug-09 38.10 38.65 37.90 38.30 84,000 38.30 26-Aug-09 38.65 38.65 38.35 38.35 1,900 38.35 25-Aug-09 38.35 38.75 38.35 38.70 7,200 38.70 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions