Trend Micro Incorporated (TMI.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| May 02, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| Apr 30, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| Apr 29, 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| Apr 26, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| Apr 25, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Apr 24, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| Apr 23, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| Apr 22, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| Apr 19, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| Apr 18, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| Apr 17, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Apr 16, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| Apr 15, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Apr 12, 2024 | 49.00 | 49.00 | 48.92 | 48.92 | 48.92 | 50 |
| 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 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| Apr 08, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| Apr 05, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| Apr 04, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| Apr 03, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| Apr 02, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| Mar 28, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| Mar 27, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| Mar 26, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| Mar 25, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| Mar 22, 2024 | 47.05 | 47.10 | 47.05 | 47.10 | 47.10 | 292 |
| Mar 21, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| Mar 20, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| Mar 19, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| Mar 18, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| Mar 15, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| Mar 14, 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| Mar 13, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| Mar 12, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| Mar 11, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 10 |
| Mar 08, 2024 | 45.90 | 47.15 | 45.90 | 47.15 | 47.15 | 85 |
| Mar 07, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 20 |
| Mar 06, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| Mar 05, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| Mar 04, 2024 | 45.40 | 46.95 | 45.40 | 46.95 | 46.95 | 286 |
| Mar 01, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| Feb 29, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| Feb 28, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| Feb 27, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| Feb 26, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| Feb 23, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| Feb 22, 2024 | 43.40 | 44.00 | 43.40 | 44.00 | 44.00 | 100 |
| Feb 21, 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| Feb 20, 2024 | 44.40 | 45.00 | 44.40 | 45.00 | 45.00 | 200 |
| Feb 19, 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| Feb 16, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| Feb 15, 2024 | 53.60 | 53.60 | 52.70 | 52.70 | 52.70 | 100 |
| Feb 14, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| Feb 13, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Feb 12, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| Feb 09, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| Feb 08, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| Feb 07, 2024 | 51.50 | 52.20 | 51.50 | 52.20 | 52.20 | 65 |
| 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 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| Feb 01, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 159 |
| Jan 31, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| Jan 30, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| Jan 29, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| 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 | 50.90 | 51.00 | 50.90 | 51.00 | 51.00 | 40 |
| Jan 23, 2024 | 51.20 | 51.70 | 51.20 | 51.70 | 51.70 | 100 |
| Jan 22, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| Jan 19, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| Jan 18, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| 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 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| Jan 10, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| Jan 09, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| Jan 08, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| Jan 05, 2024 | 46.65 | 47.80 | 46.65 | 47.80 | 47.80 | 100 |
| Jan 04, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| Jan 03, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| Jan 02, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| Dec 29, 2023 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| Dec 28, 2023 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| Dec 28, 2023 | 682 Dividend | |||||
| Dec 27, 2023 | 50.80 | 50.80 | 49.00 | 50.50 | -631.50 | 485 |
| Dec 22, 2023 | 51.00 | 51.00 | 51.00 | 51.00 | -637.75 | - |
| Dec 21, 2023 | 50.90 | 50.90 | 50.90 | 50.90 | -636.50 | - |
| Dec 20, 2023 | 51.10 | 51.10 | 51.10 | 51.10 | -639.00 | - |
| Dec 19, 2023 | 51.20 | 51.20 | 51.20 | 51.20 | -640.25 | - |
| Dec 18, 2023 | 49.70 | 49.70 | 49.70 | 49.70 | -621.50 | - |
| Dec 15, 2023 | 49.90 | 49.90 | 49.90 | 49.90 | -624.00 | - |
| Dec 14, 2023 | 50.80 | 50.80 | 50.80 | 50.80 | -635.25 | - |
| Dec 13, 2023 | 50.40 | 50.40 | 50.40 | 50.40 | -630.25 | - |
| Dec 12, 2023 | 50.60 | 50.60 | 50.60 | 50.60 | -632.75 | - |
| Dec 11, 2023 | 51.10 | 51.30 | 50.60 | 51.30 | -641.50 | 400 |
| *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.