OTC Link
Datos históricos de Trend Micro Incorporated
Trend Micro Incorporated · TMICY
$48.79
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:18:34 UTC
- Variación en el periodo
- −3.27%
- Máximo
- US$52.11
- 17 de noviembre de 2025
- Mínimo
- US$31.09
- 13 de abril de 2026
- Volumen medio diario
- 0.02 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 48.72 | 48.75 | 47.75 | 48.16 | +5.04% | 6,792 |
| 8 oct 2026 | 46.88 | 46.88 | 45.61 | 45.85 | +4.11% | 12,571 |
| 7 oct 2026 | 43.77 | 44.05 | 43.76 | 44.04 | −0.02% | 5,375 |
| 6 oct 2026 | 44.55 | 44.55 | 43.85 | 44.05 | +2.32% | 4,379 |
| 5 oct 2026 | 42.75 | 43.14 | 42.75 | 43.05 | −0.23% | 3,450 |
| 2 oct 2026 | 43.28 | 43.28 | 43.15 | 43.15 | +0.65% | 4,562 |
| 1 oct 2026 | 42.25 | 42.98 | 42.19 | 42.87 | +2.61% | 21,259 |
| 30 sep 2026 | 41.67 | 41.93 | 41.67 | 41.78 | +0.97% | 5,697 |
| 29 sep 2026 | 41.40 | 43.10 | 41.38 | 41.38 | +1.37% | 1,649 |
| 28 sep 2026 | 40.74 | 41.08 | 40.43 | 40.82 | −0.85% | 8,689 |
| 25 sep 2026 | 41.56 | 41.56 | 41.17 | 41.17 | −0.48% | 6,291 |
| 24 sep 2026 | 39.89 | 41.57 | 39.89 | 41.37 | −2.22% | 2,714 |
| 23 sep 2026 | 41.97 | 42.39 | 41.90 | 42.31 | −0.17% | 9,991 |
| 22 sep 2026 | 42.18 | 42.38 | 41.96 | 42.38 | +0.52% | 6,005 |
| 21 sep 2026 | 41.90 | 42.32 | 41.90 | 42.16 | +1.25% | 7,930 |
| 18 sep 2026 | 41.75 | 41.85 | 40.61 | 41.64 | +0.36% | 5,840 |
| 17 sep 2026 | 41.48 | 41.71 | 41.41 | 41.49 | +1.72% | 9,661 |
| 16 sep 2026 | 41.25 | 41.55 | 40.78 | 40.79 | −0.89% | 12,608 |
| 15 sep 2026 | 41.00 | 41.25 | 41.00 | 41.16 | +1.07% | 8,983 |
| 14 sep 2026 | 39.49 | 40.89 | 39.09 | 40.72 | +8.10% | 27,968 |
| 11 sep 2026 | 37.91 | 37.91 | 37.62 | 37.67 | +2.20% | 8,748 |
| 10 sep 2026 | 37.06 | 37.12 | 36.86 | 36.86 | +2.19% | 8,920 |
| 9 sep 2026 | 36.50 | 36.51 | 36.07 | 36.07 | −3.35% | 11,450 |
| 8 sep 2026 | 37.41 | 37.49 | 37.31 | 37.32 | −3.74% | 9,781 |
| 4 sep 2026 | 38.91 | 39.11 | 38.77 | 38.77 | +4.28% | 10,599 |
| 3 sep 2026 | 37.10 | 37.25 | 36.95 | 37.18 | +3.16% | 18,848 |
| 2 sep 2026 | 36.28 | 36.28 | 35.94 | 36.04 | −2.57% | 20,718 |
| 1 sep 2026 | 37.51 | 37.92 | 36.99 | 36.99 | −1.81% | 11,533 |
| 31 ago 2026 | 37.56 | 37.70 | 37.52 | 37.67 | +0.56% | 12,103 |
| 28 ago 2026 | 38.03 | 38.03 | 37.46 | 37.46 | +1.02% | 24,525 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.