Trend Micro Inc (TMI.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 1,400 |
| May 07, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| May 06, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| May 03, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| May 02, 2024 | 46.56 | 48.50 | 46.56 | 48.50 | 48.50 | 1,400 |
| Apr 30, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| Apr 29, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| Apr 26, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Apr 25, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| Apr 24, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| Apr 23, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| Apr 22, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| Apr 19, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| Apr 18, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Apr 17, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| Apr 16, 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
| Apr 15, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Apr 12, 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
| Apr 11, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| Apr 10, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| Apr 09, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| Apr 08, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| Apr 05, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| Apr 04, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| Apr 03, 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| Apr 02, 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
| Mar 28, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| Mar 27, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| Mar 26, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| Mar 25, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| Mar 22, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| Mar 21, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| Mar 20, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| Mar 19, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| Mar 18, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| Mar 15, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| Mar 14, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| Mar 13, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| Mar 12, 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| Mar 11, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| Mar 08, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| Mar 07, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| Mar 06, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| Mar 05, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| Mar 04, 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| Mar 01, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Feb 29, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| Feb 28, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| Feb 27, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| Feb 26, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| Feb 23, 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| Feb 22, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| Feb 21, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| Feb 20, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| Feb 19, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| Feb 16, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| Feb 15, 2024 | 53.60 | 53.80 | 53.40 | 53.40 | 53.40 | 144 |
| Feb 14, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| Feb 13, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| Feb 12, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| Feb 09, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Feb 08, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Feb 07, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| Feb 06, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| Feb 05, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| Feb 02, 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| Feb 01, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| Jan 31, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| Jan 30, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| Jan 29, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| Jan 26, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| Jan 25, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
| Jan 24, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Jan 23, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| Jan 22, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| Jan 19, 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
| Jan 18, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Jan 17, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| Jan 16, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| Jan 15, 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| Jan 12, 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| Jan 11, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| Jan 10, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| Jan 09, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| Jan 08, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Jan 05, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| Jan 04, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| Jan 03, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| Jan 02, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| Dec 29, 2023 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| Dec 28, 2023 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| Dec 28, 2023 | 682 Dividend | |||||
| Dec 27, 2023 | 50.90 | 50.90 | 50.90 | 50.90 | -631.10 | - |
| Dec 22, 2023 | 51.00 | 51.00 | 51.00 | 51.00 | -632.34 | - |
| Dec 21, 2023 | 51.00 | 51.00 | 51.00 | 51.00 | -632.34 | - |
| Dec 20, 2023 | 51.10 | 51.10 | 51.10 | 51.10 | -633.58 | - |
| Dec 19, 2023 | 51.30 | 51.30 | 51.30 | 51.30 | -636.06 | - |
| Dec 18, 2023 | 49.65 | 49.65 | 49.65 | 49.65 | -615.60 | - |
| Dec 15, 2023 | 49.95 | 49.95 | 49.95 | 49.95 | -619.32 | - |
| Dec 14, 2023 | 50.90 | 50.90 | 50.90 | 50.90 | -631.10 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.