Other OTC - Delayed Quote • USD
Trend Micro Incorporated (TMICY)
At close: April 26 at 3:45 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 48.96 | 49.64 | 48.96 | 49.60 | 49.60 | 30,200 |
Apr 25, 2024 | 49.76 | 49.92 | 49.68 | 49.83 | 49.83 | 43,100 |
Apr 24, 2024 | 53.00 | 53.00 | 51.19 | 51.40 | 51.40 | 1,700 |
Apr 23, 2024 | 51.27 | 52.04 | 51.27 | 52.00 | 52.00 | 4,400 |
Apr 22, 2024 | 51.95 | 51.95 | 50.91 | 51.92 | 51.92 | 4,300 |
Apr 19, 2024 | 50.99 | 50.99 | 50.30 | 50.30 | 50.30 | 2,100 |
Apr 18, 2024 | 50.23 | 51.75 | 50.23 | 50.98 | 50.98 | 18,100 |
Apr 17, 2024 | 50.14 | 50.14 | 48.83 | 49.75 | 49.75 | 3,800 |
Apr 16, 2024 | 51.45 | 51.65 | 51.43 | 51.43 | 51.43 | 4,800 |
Apr 15, 2024 | 52.19 | 52.19 | 51.57 | 51.57 | 51.57 | 3,400 |
Apr 12, 2024 | 52.00 | 52.60 | 52.00 | 52.24 | 52.24 | 2,100 |
Apr 11, 2024 | 51.64 | 51.96 | 51.47 | 51.96 | 51.96 | 2,700 |
Apr 10, 2024 | 52.00 | 52.00 | 51.02 | 51.02 | 51.02 | 4,000 |
Apr 9, 2024 | 53.54 | 53.54 | 51.69 | 51.81 | 51.81 | 7,100 |
Apr 8, 2024 | 51.97 | 52.02 | 51.90 | 51.92 | 51.92 | 2,600 |
Apr 5, 2024 | 51.09 | 51.33 | 51.09 | 51.33 | 51.33 | 1,800 |
Apr 4, 2024 | 53.17 | 53.17 | 51.50 | 51.50 | 51.50 | 6,500 |
Apr 3, 2024 | 51.38 | 51.38 | 51.16 | 51.38 | 51.38 | 1,400 |
Apr 2, 2024 | 52.21 | 52.21 | 51.82 | 52.07 | 52.07 | 3,200 |
Apr 1, 2024 | 50.38 | 50.72 | 49.95 | 50.41 | 50.41 | 2,700 |
Mar 28, 2024 | 50.65 | 50.84 | 50.64 | 50.65 | 50.65 | 2,800 |
Mar 27, 2024 | 52.29 | 52.29 | 50.81 | 50.89 | 50.89 | 12,500 |
Mar 26, 2024 | 50.40 | 50.62 | 50.40 | 50.59 | 50.59 | 5,000 |
Mar 25, 2024 | 50.36 | 50.36 | 50.19 | 50.26 | 50.26 | 2,600 |
Mar 22, 2024 | 51.25 | 51.45 | 51.25 | 51.41 | 51.41 | 2,600 |
Mar 21, 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | 1,500 |
Mar 20, 2024 | 51.04 | 51.63 | 51.04 | 51.63 | 51.63 | 1,600 |
Mar 19, 2024 | 50.76 | 51.32 | 50.76 | 51.32 | 51.32 | 5,000 |
Mar 18, 2024 | 51.57 | 51.82 | 51.56 | 51.56 | 51.56 | 3,600 |
Mar 15, 2024 | 50.58 | 50.79 | 50.58 | 50.79 | 50.79 | 2,400 |
Mar 14, 2024 | 50.30 | 50.30 | 50.00 | 50.11 | 50.11 | 2,000 |
Mar 13, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 1,700 |
Mar 12, 2024 | 51.78 | 51.78 | 51.51 | 51.76 | 51.76 | 5,600 |
Mar 11, 2024 | 50.80 | 52.73 | 50.80 | 50.87 | 50.87 | 3,200 |
Mar 8, 2024 | 50.90 | 50.90 | 50.49 | 50.49 | 50.49 | 3,100 |
Mar 7, 2024 | 49.73 | 49.98 | 49.73 | 49.84 | 49.84 | 1,900 |
Mar 6, 2024 | 49.92 | 50.12 | 49.92 | 49.97 | 49.97 | 2,300 |
Mar 5, 2024 | 49.43 | 50.22 | 49.43 | 50.19 | 50.19 | 1,800 |
Mar 4, 2024 | 49.64 | 49.78 | 49.64 | 49.74 | 49.74 | 2,600 |
Mar 1, 2024 | 50.10 | 51.53 | 50.10 | 51.42 | 51.42 | 2,400 |
Feb 29, 2024 | 49.68 | 49.68 | 48.48 | 49.45 | 49.45 | 4,800 |
Feb 28, 2024 | 47.50 | 49.27 | 47.50 | 49.27 | 49.27 | 2,600 |
Feb 27, 2024 | 47.49 | 48.77 | 47.49 | 47.99 | 47.99 | 2,900 |
Feb 26, 2024 | 48.25 | 48.86 | 47.50 | 48.86 | 48.86 | 4,900 |
Feb 23, 2024 | 47.60 | 48.13 | 47.60 | 47.79 | 47.79 | 7,500 |
Feb 22, 2024 | 47.46 | 48.36 | 47.46 | 47.64 | 47.64 | 4,600 |
Feb 21, 2024 | 47.70 | 48.00 | 47.19 | 47.34 | 47.34 | 8,500 |
Feb 20, 2024 | 48.45 | 48.48 | 48.35 | 48.45 | 48.45 | 6,100 |
Feb 16, 2024 | 48.60 | 48.60 | 47.70 | 47.70 | 47.70 | 2,800 |
Feb 15, 2024 | 57.00 | 57.00 | 56.64 | 56.68 | 56.68 | 1,300 |
Feb 14, 2024 | 58.73 | 58.80 | 58.46 | 58.80 | 58.80 | 2,600 |
Feb 13, 2024 | 58.41 | 58.41 | 57.10 | 57.10 | 57.10 | 5,500 |
Feb 12, 2024 | 54.61 | 57.16 | 54.61 | 57.16 | 57.16 | 1,400 |
Feb 9, 2024 | 56.54 | 56.54 | 56.07 | 56.41 | 56.41 | 2,800 |
Feb 8, 2024 | 55.93 | 56.16 | 55.87 | 56.16 | 56.16 | 3,500 |
Feb 7, 2024 | 55.98 | 55.99 | 55.78 | 55.99 | 55.99 | 1,500 |
Feb 6, 2024 | 55.78 | 55.78 | 55.55 | 55.60 | 55.60 | 1,800 |
Feb 5, 2024 | 56.12 | 56.12 | 55.38 | 55.65 | 55.65 | 3,600 |
Feb 2, 2024 | 56.28 | 56.70 | 56.28 | 56.36 | 56.36 | 1,200 |
Feb 1, 2024 | 56.78 | 57.13 | 56.68 | 57.13 | 57.13 | 1,900 |
Jan 31, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 1,300 |
Jan 30, 2024 | 56.79 | 56.88 | 56.53 | 56.67 | 56.67 | 2,700 |
Jan 29, 2024 | 54.97 | 54.97 | 54.57 | 54.84 | 54.84 | 2,500 |
Jan 26, 2024 | 55.64 | 55.72 | 55.50 | 55.62 | 55.62 | 1,500 |
Jan 25, 2024 | 56.00 | 56.03 | 55.58 | 55.67 | 55.67 | 3,300 |
Jan 24, 2024 | 55.34 | 56.08 | 55.34 | 55.87 | 55.87 | 2,500 |
Jan 23, 2024 | 55.09 | 55.75 | 55.09 | 55.71 | 55.71 | 4,100 |
Jan 22, 2024 | 55.41 | 55.80 | 55.18 | 55.20 | 55.20 | 15,500 |
Jan 19, 2024 | 55.00 | 55.11 | 54.66 | 54.93 | 54.93 | 3,000 |
Jan 18, 2024 | 55.11 | 55.79 | 55.11 | 55.79 | 55.79 | 5,500 |
Jan 17, 2024 | 54.82 | 55.22 | 54.82 | 55.01 | 55.01 | 3,400 |
Jan 16, 2024 | 57.48 | 57.48 | 56.15 | 56.15 | 56.15 | 2,600 |
Jan 12, 2024 | 57.70 | 58.32 | 57.70 | 57.99 | 57.99 | 4,400 |
Jan 11, 2024 | 56.05 | 56.29 | 55.80 | 56.29 | 56.29 | 2,300 |
Jan 10, 2024 | 55.78 | 55.78 | 55.51 | 55.51 | 55.51 | 4,800 |
Jan 9, 2024 | 53.32 | 53.32 | 53.14 | 53.27 | 53.27 | 4,700 |
Jan 8, 2024 | 51.58 | 52.91 | 51.58 | 52.50 | 52.50 | 2,900 |
Jan 5, 2024 | 51.88 | 51.88 | 50.47 | 51.70 | 51.70 | 4,000 |
Jan 4, 2024 | 51.88 | 51.94 | 51.53 | 51.53 | 51.53 | 2,600 |
Jan 3, 2024 | 51.26 | 52.72 | 51.26 | 52.10 | 52.10 | 2,200 |
Jan 2, 2024 | 53.30 | 53.30 | 52.71 | 52.71 | 52.71 | 3,100 |
Dec 29, 2023 | 54.53 | 54.53 | 53.30 | 53.38 | 53.38 | 2,900 |
Dec 28, 2023 | 53.70 | 53.86 | 53.60 | 53.86 | 53.86 | 1,400 |
Dec 27, 2023 | 56.70 | 56.70 | 56.31 | 56.70 | 56.70 | 3,100 |
Dec 26, 2023 | 57.35 | 57.45 | 57.18 | 57.25 | 57.25 | 2,700 |
Dec 22, 2023 | 57.19 | 57.52 | 56.93 | 57.01 | 57.01 | 4,600 |
Dec 21, 2023 | 56.63 | 56.88 | 56.53 | 56.88 | 56.88 | 10,300 |
Dec 20, 2023 | 56.44 | 56.44 | 55.97 | 55.97 | 55.97 | 2,400 |
Dec 19, 2023 | 56.98 | 57.04 | 56.53 | 56.57 | 56.57 | 3,100 |
Dec 18, 2023 | 54.42 | 54.60 | 54.42 | 54.60 | 54.60 | 2,000 |
Dec 15, 2023 | 54.87 | 54.87 | 54.80 | 54.86 | 54.86 | 3,000 |
Dec 14, 2023 | 56.00 | 56.00 | 55.80 | 55.87 | 55.87 | 6,500 |
Dec 13, 2023 | 55.12 | 56.04 | 55.12 | 56.04 | 56.04 | 13,500 |
Dec 12, 2023 | 56.43 | 56.43 | 55.27 | 55.29 | 55.29 | 4,900 |
Dec 11, 2023 | 56.18 | 56.30 | 54.24 | 56.07 | 56.07 | 10,500 |
Dec 8, 2023 | 55.85 | 57.49 | 55.85 | 57.29 | 57.29 | 4,300 |
Dec 7, 2023 | 57.33 | 57.69 | 56.48 | 57.69 | 57.69 | 1,600 |
Dec 6, 2023 | 57.20 | 57.29 | 56.31 | 56.74 | 56.74 | 4,000 |
Dec 5, 2023 | 56.36 | 56.61 | 56.34 | 56.46 | 56.46 | 5,600 |
Dec 4, 2023 | 55.87 | 56.50 | 55.55 | 55.59 | 55.59 | 4,600 |
Dec 1, 2023 | 53.03 | 53.75 | 53.03 | 53.67 | 53.67 | 11,400 |
Nov 30, 2023 | 50.95 | 51.16 | 50.82 | 50.83 | 50.83 | 4,300 |
Nov 29, 2023 | 51.00 | 51.51 | 50.98 | 50.98 | 50.98 | 2,600 |
Nov 28, 2023 | 48.05 | 50.05 | 48.05 | 50.00 | 50.00 | 4,900 |
Nov 27, 2023 | 49.35 | 49.99 | 49.35 | 49.40 | 49.40 | 2,800 |
Nov 24, 2023 | 49.32 | 49.32 | 48.68 | 48.68 | 48.68 | 500 |
Nov 22, 2023 | 48.64 | 48.64 | 48.21 | 48.36 | 48.36 | 2,700 |
Nov 21, 2023 | 49.10 | 49.22 | 48.78 | 48.82 | 48.82 | 6,000 |
Nov 20, 2023 | 49.15 | 50.41 | 48.85 | 49.09 | 49.09 | 3,800 |
Nov 17, 2023 | 49.93 | 49.93 | 49.15 | 49.15 | 49.15 | 2,000 |
Nov 16, 2023 | 49.30 | 50.03 | 48.76 | 48.76 | 48.76 | 4,600 |
Nov 15, 2023 | 49.81 | 49.81 | 48.64 | 49.75 | 49.75 | 19,300 |
Nov 14, 2023 | 48.18 | 48.61 | 48.01 | 48.61 | 48.61 | 5,900 |
Nov 13, 2023 | 46.86 | 47.16 | 46.85 | 47.10 | 47.10 | 16,500 |
Nov 10, 2023 | 45.70 | 46.20 | 45.58 | 45.90 | 45.90 | 7,700 |
Nov 9, 2023 | 46.79 | 47.47 | 46.00 | 46.04 | 46.04 | 29,200 |
Nov 8, 2023 | 39.48 | 39.50 | 39.24 | 39.25 | 39.25 | 8,600 |
Nov 7, 2023 | 39.95 | 39.95 | 38.82 | 38.96 | 38.96 | 7,700 |
Nov 6, 2023 | 40.17 | 40.17 | 38.94 | 39.12 | 39.12 | 12,500 |
Nov 3, 2023 | 39.60 | 39.92 | 39.35 | 39.49 | 39.49 | 9,400 |
Nov 2, 2023 | 39.65 | 39.71 | 38.59 | 39.47 | 39.47 | 16,800 |
Nov 1, 2023 | 37.93 | 38.55 | 37.93 | 38.55 | 38.55 | 85,300 |
Oct 31, 2023 | 37.81 | 37.96 | 37.67 | 37.96 | 37.96 | 172,400 |
Oct 30, 2023 | 37.01 | 37.20 | 36.85 | 37.11 | 37.11 | 22,800 |
Oct 27, 2023 | 37.03 | 37.03 | 36.67 | 36.78 | 36.78 | 20,600 |
Oct 26, 2023 | 36.95 | 36.98 | 36.70 | 36.83 | 36.83 | 22,400 |
Oct 25, 2023 | 36.96 | 37.11 | 36.68 | 36.91 | 36.91 | 18,500 |
Oct 24, 2023 | 37.18 | 37.55 | 37.13 | 37.43 | 37.43 | 98,800 |
Oct 23, 2023 | 37.26 | 37.62 | 37.26 | 37.48 | 37.48 | 16,900 |
Oct 20, 2023 | 37.42 | 37.42 | 37.05 | 37.05 | 37.05 | 19,900 |
Oct 19, 2023 | 37.58 | 37.76 | 37.23 | 37.31 | 37.31 | 27,200 |
Oct 18, 2023 | 37.58 | 37.63 | 37.29 | 37.41 | 37.41 | 14,200 |
Oct 17, 2023 | 38.35 | 38.35 | 37.59 | 37.61 | 37.61 | 41,200 |
Oct 16, 2023 | 37.34 | 37.54 | 37.32 | 37.52 | 37.52 | 22,500 |
Oct 13, 2023 | 37.91 | 37.91 | 37.39 | 37.56 | 37.56 | 8,100 |
Oct 12, 2023 | 38.97 | 39.67 | 38.48 | 38.67 | 38.67 | 20,300 |
Oct 11, 2023 | 37.12 | 38.08 | 37.12 | 38.06 | 38.06 | 8,900 |
Oct 10, 2023 | 39.73 | 39.73 | 38.81 | 38.81 | 38.81 | 27,800 |
Oct 9, 2023 | 39.19 | 39.19 | 37.85 | 38.16 | 38.16 | 19,800 |
Oct 6, 2023 | 37.72 | 38.39 | 37.72 | 38.39 | 38.39 | 20,300 |
Oct 5, 2023 | 37.81 | 37.97 | 37.62 | 37.84 | 37.84 | 17,500 |
Oct 4, 2023 | 36.93 | 36.93 | 36.63 | 36.85 | 36.85 | 14,900 |
Oct 3, 2023 | 37.10 | 37.10 | 36.76 | 36.93 | 36.93 | 18,200 |
Oct 2, 2023 | 37.90 | 37.93 | 37.73 | 37.73 | 37.73 | 22,800 |
Sep 29, 2023 | 38.16 | 38.16 | 37.73 | 37.84 | 37.84 | 11,900 |
Sep 28, 2023 | 37.96 | 38.13 | 37.73 | 38.09 | 38.09 | 32,700 |
Sep 27, 2023 | 38.60 | 38.75 | 38.11 | 38.22 | 38.22 | 23,300 |
Sep 26, 2023 | 38.55 | 38.75 | 38.21 | 38.21 | 38.21 | 22,400 |
Sep 25, 2023 | 38.56 | 38.69 | 38.45 | 38.61 | 38.61 | 25,700 |
Sep 22, 2023 | 38.45 | 38.75 | 38.45 | 38.53 | 38.53 | 17,400 |
Sep 21, 2023 | 38.76 | 38.88 | 38.64 | 38.70 | 38.70 | 10,000 |
Sep 20, 2023 | 39.62 | 40.10 | 39.42 | 39.90 | 39.90 | 15,900 |
Sep 19, 2023 | 40.00 | 40.00 | 39.80 | 39.95 | 39.95 | 38,000 |
Sep 18, 2023 | 40.79 | 40.79 | 40.06 | 40.78 | 40.78 | 13,700 |
Sep 15, 2023 | 40.70 | 40.92 | 40.42 | 40.67 | 40.67 | 12,600 |
Sep 14, 2023 | 40.92 | 41.54 | 40.50 | 41.54 | 41.54 | 31,800 |
Sep 13, 2023 | 41.13 | 41.32 | 41.13 | 41.15 | 41.15 | 8,800 |
Sep 12, 2023 | 42.04 | 42.04 | 41.50 | 41.65 | 41.65 | 27,200 |
Sep 11, 2023 | 41.54 | 41.59 | 40.44 | 41.45 | 41.45 | 27,000 |
Sep 8, 2023 | 40.47 | 41.54 | 40.47 | 41.45 | 41.45 | 18,600 |
Sep 7, 2023 | 41.31 | 41.78 | 40.87 | 41.74 | 41.74 | 26,100 |
Sep 6, 2023 | 41.61 | 42.01 | 41.50 | 41.86 | 41.86 | 20,900 |
Sep 5, 2023 | 42.21 | 42.73 | 41.69 | 41.71 | 41.71 | 17,700 |
Sep 1, 2023 | 43.21 | 43.78 | 42.19 | 42.99 | 42.99 | 21,500 |
Aug 31, 2023 | 41.06 | 42.41 | 41.06 | 42.41 | 42.41 | 18,800 |
Aug 30, 2023 | 41.36 | 42.29 | 41.36 | 42.29 | 42.29 | 7,500 |
Aug 29, 2023 | 42.83 | 42.83 | 40.29 | 41.70 | 41.70 | 11,700 |
Aug 28, 2023 | 42.69 | 43.06 | 41.89 | 41.90 | 41.90 | 24,100 |
Aug 25, 2023 | 40.03 | 42.71 | 40.03 | 41.98 | 41.98 | 8,200 |
Aug 24, 2023 | 43.14 | 43.14 | 41.24 | 41.42 | 41.42 | 21,000 |
Aug 23, 2023 | 41.11 | 43.14 | 41.11 | 42.33 | 42.33 | 20,000 |
Aug 22, 2023 | 41.32 | 41.79 | 41.32 | 41.35 | 41.35 | 57,200 |
Aug 21, 2023 | 40.70 | 40.99 | 40.59 | 40.86 | 40.86 | 31,300 |
Aug 18, 2023 | 40.25 | 40.51 | 40.24 | 40.39 | 40.39 | 24,400 |
Aug 17, 2023 | 40.88 | 40.88 | 40.34 | 40.43 | 40.43 | 57,700 |
Aug 16, 2023 | 42.54 | 42.54 | 41.74 | 41.81 | 41.81 | 34,500 |
Aug 15, 2023 | 42.85 | 42.89 | 42.54 | 42.56 | 42.56 | 30,600 |
Aug 14, 2023 | 43.85 | 43.96 | 43.69 | 43.75 | 43.75 | 27,200 |
Aug 11, 2023 | 43.07 | 43.19 | 42.98 | 42.98 | 42.98 | 9,300 |
Aug 10, 2023 | 43.56 | 43.56 | 43.04 | 43.23 | 43.23 | 13,800 |
Aug 9, 2023 | 43.98 | 43.99 | 42.65 | 42.70 | 42.70 | 15,300 |
Aug 8, 2023 | 46.20 | 46.55 | 45.28 | 45.28 | 45.28 | 32,000 |
Aug 7, 2023 | 45.66 | 45.82 | 45.62 | 45.69 | 45.69 | 32,800 |
Aug 4, 2023 | 45.25 | 45.38 | 44.98 | 44.98 | 44.98 | 9,300 |
Aug 3, 2023 | 44.35 | 44.80 | 44.35 | 44.73 | 44.73 | 16,600 |
Aug 2, 2023 | 45.94 | 45.94 | 45.72 | 45.72 | 45.72 | 10,700 |
Aug 1, 2023 | 46.57 | 46.74 | 46.54 | 46.54 | 46.54 | 8,400 |
Jul 31, 2023 | 47.21 | 47.40 | 47.21 | 47.21 | 47.21 | 6,200 |
Jul 28, 2023 | 47.43 | 47.44 | 46.82 | 47.01 | 47.01 | 12,900 |
Jul 27, 2023 | 46.96 | 47.11 | 46.79 | 46.87 | 46.87 | 10,500 |
Jul 26, 2023 | 45.58 | 46.99 | 45.58 | 46.46 | 46.46 | 9,400 |
Jul 25, 2023 | 46.07 | 46.07 | 45.89 | 46.04 | 46.04 | 11,700 |
Jul 24, 2023 | 46.18 | 46.40 | 46.11 | 46.26 | 46.26 | 7,200 |
Jul 21, 2023 | 46.19 | 46.23 | 46.10 | 46.10 | 46.10 | 5,400 |
Jul 20, 2023 | 45.44 | 46.15 | 45.44 | 46.00 | 46.00 | 4,500 |
Jul 19, 2023 | 47.11 | 47.16 | 47.05 | 47.12 | 47.12 | 2,500 |
Jul 18, 2023 | 47.20 | 47.66 | 47.20 | 47.40 | 47.40 | 10,000 |
Jul 17, 2023 | 47.38 | 49.45 | 47.38 | 47.90 | 47.90 | 4,800 |
Jul 14, 2023 | 47.89 | 48.03 | 47.89 | 48.03 | 48.03 | 2,900 |
Jul 13, 2023 | 48.59 | 48.74 | 48.46 | 48.74 | 48.74 | 13,600 |
Jul 12, 2023 | 48.08 | 48.30 | 48.08 | 48.23 | 48.23 | 2,700 |
Jul 11, 2023 | 48.28 | 48.54 | 48.28 | 48.51 | 48.51 | 6,500 |
Jul 10, 2023 | 47.96 | 48.17 | 47.76 | 48.12 | 48.12 | 5,800 |
Jul 7, 2023 | 47.86 | 48.15 | 47.48 | 47.87 | 47.87 | 8,600 |
Jul 6, 2023 | 47.18 | 47.53 | 47.10 | 47.22 | 47.22 | 8,000 |
Jul 5, 2023 | 48.46 | 48.67 | 48.32 | 48.43 | 48.43 | 5,700 |
Jul 3, 2023 | 49.75 | 49.75 | 49.25 | 49.25 | 49.25 | 4,500 |
Jun 30, 2023 | 48.60 | 48.60 | 48.26 | 48.60 | 48.60 | 2,800 |
Jun 29, 2023 | 48.56 | 48.56 | 48.32 | 48.56 | 48.56 | 1,700 |
Jun 28, 2023 | 48.48 | 49.54 | 48.48 | 49.54 | 49.54 | 7,800 |
Jun 27, 2023 | 47.54 | 47.79 | 47.50 | 47.68 | 47.68 | 19,200 |
Jun 26, 2023 | 47.66 | 47.71 | 47.55 | 47.60 | 47.60 | 4,200 |
Jun 23, 2023 | 47.27 | 47.45 | 47.21 | 47.34 | 47.34 | 4,900 |
Jun 22, 2023 | 50.60 | 50.60 | 50.23 | 50.23 | 50.23 | 3,500 |
Jun 21, 2023 | 50.99 | 51.21 | 50.78 | 51.10 | 51.10 | 4,800 |
Jun 20, 2023 | 51.42 | 51.47 | 51.35 | 51.44 | 51.44 | 3,000 |
Jun 16, 2023 | 53.57 | 53.57 | 53.15 | 53.33 | 53.33 | 3,100 |
Jun 15, 2023 | 52.15 | 52.70 | 52.15 | 52.70 | 52.70 | 3,300 |
Jun 14, 2023 | 54.01 | 54.01 | 53.09 | 53.26 | 53.26 | 4,800 |
Jun 13, 2023 | 51.04 | 51.16 | 50.68 | 51.16 | 51.16 | 9,900 |
Jun 12, 2023 | 49.50 | 49.71 | 49.37 | 49.71 | 49.71 | 4,200 |
Jun 9, 2023 | 49.06 | 49.08 | 48.85 | 48.95 | 48.95 | 5,600 |
Jun 8, 2023 | 48.05 | 48.30 | 47.98 | 48.15 | 48.15 | 43,800 |
Jun 7, 2023 | 50.16 | 50.16 | 49.85 | 49.85 | 49.85 | 2,900 |
Jun 6, 2023 | 50.50 | 50.60 | 50.22 | 50.60 | 50.60 | 11,000 |
Jun 5, 2023 | 50.36 | 50.53 | 50.16 | 50.16 | 50.16 | 7,900 |
Jun 2, 2023 | 50.14 | 50.14 | 48.77 | 49.25 | 49.25 | 4,800 |
Jun 1, 2023 | 48.39 | 49.04 | 48.39 | 49.04 | 49.04 | 8,500 |
May 31, 2023 | 46.92 | 47.44 | 46.51 | 47.34 | 47.34 | 10,800 |
May 30, 2023 | 47.58 | 47.92 | 47.31 | 47.48 | 47.48 | 13,000 |
May 26, 2023 | 47.20 | 47.52 | 47.12 | 47.35 | 47.35 | 6,900 |
May 25, 2023 | 47.52 | 47.52 | 47.02 | 47.20 | 47.20 | 18,200 |
May 24, 2023 | 46.07 | 46.88 | 46.07 | 46.78 | 46.78 | 22,100 |
May 23, 2023 | 47.84 | 47.84 | 46.81 | 47.55 | 47.55 | 16,800 |
May 22, 2023 | 45.82 | 46.90 | 45.82 | 46.32 | 46.32 | 7,400 |
May 19, 2023 | 46.42 | 46.55 | 46.29 | 46.39 | 46.39 | 29,800 |
May 18, 2023 | 46.51 | 46.97 | 46.39 | 46.49 | 46.49 | 8,500 |
May 17, 2023 | 46.53 | 46.86 | 46.53 | 46.57 | 46.57 | 4,700 |
May 16, 2023 | 47.33 | 47.33 | 46.47 | 46.93 | 46.93 | 7,000 |
May 15, 2023 | 46.36 | 46.82 | 45.97 | 46.81 | 46.81 | 8,500 |
May 12, 2023 | 48.45 | 48.45 | 47.71 | 47.83 | 47.83 | 1,500 |
May 11, 2023 | 49.30 | 49.84 | 48.49 | 49.84 | 49.84 | 2,900 |
May 10, 2023 | 48.99 | 49.45 | 48.99 | 49.20 | 49.20 | 6,500 |
May 9, 2023 | 49.41 | 49.41 | 48.55 | 49.01 | 49.01 | 2,500 |
May 8, 2023 | 49.80 | 49.80 | 48.69 | 49.27 | 49.27 | 1,600 |
May 5, 2023 | 49.21 | 49.43 | 49.20 | 49.43 | 49.43 | 2,100 |
May 4, 2023 | 48.76 | 49.09 | 48.76 | 49.09 | 49.09 | 7,000 |
May 3, 2023 | 48.72 | 48.90 | 48.71 | 48.87 | 48.87 | 2,500 |
May 2, 2023 | 48.15 | 48.47 | 48.15 | 48.47 | 48.47 | 4,900 |
May 1, 2023 | 48.27 | 49.28 | 48.16 | 48.16 | 48.16 | 4,400 |
Apr 28, 2023 | 48.58 | 48.92 | 48.58 | 48.92 | 48.92 | 4,300 |
Apr 27, 2023 | 49.18 | 49.37 | 49.09 | 49.36 | 49.36 | 4,100 |
Related Tickers
SOS SOS Limited
1.1800
-7.81%
FIVN Five9, Inc.
58.98
-1.57%
MSF.DE Microsoft Corporation
382.90
+4.60%
TENB Tenable Holdings, Inc.
45.99
+1.34%
FFIV F5, Inc.
181.94
+0.05%
BOX Box, Inc.
26.85
-0.48%
GDDY GoDaddy Inc.
125.01
+0.70%
AKAM Akamai Technologies, Inc.
101.68
-0.11%
DARK.L Darktrace plc
602.00
+16.44%
CFLT Confluent, Inc.
29.75
+2.98%