Trend Micro Inc (TMICY)
49.99
-0.51
(-1.01%)
USD |
OTCM |
May 01, 15:54
Trend Micro Price: 49.99 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 30, 2024 | 50.50 | 50.50 | 49.54 | 50.50 | 2362.00 |
Apr 29, 2024 | 49.60 | 50.68 | 49.60 | 50.41 | 5930.00 |
Apr 26, 2024 | 48.96 | 49.64 | 48.96 | 49.60 | 30246.00 |
Apr 25, 2024 | 49.76 | 49.92 | 49.68 | 49.83 | 43138.00 |
Apr 24, 2024 | 53.00 | 53.00 | 51.19 | 51.40 | 1709.00 |
Apr 23, 2024 | 51.27 | 52.04 | 51.27 | 52.00 | 4387.00 |
Apr 22, 2024 | 51.95 | 51.95 | 50.91 | 51.92 | 4278.00 |
Apr 19, 2024 | 50.99 | 50.99 | 50.30 | 50.30 | 2096.00 |
Apr 18, 2024 | 50.23 | 51.75 | 50.23 | 50.98 | 18072.00 |
Apr 17, 2024 | 50.14 | 50.14 | 48.83 | 49.75 | 3799.00 |
Apr 16, 2024 | 51.45 | 51.65 | 51.42 | 51.42 | 4796.00 |
Apr 15, 2024 | 52.19 | 52.19 | 51.57 | 51.57 | 3351.00 |
Apr 12, 2024 | 52.00 | 52.60 | 52.00 | 52.24 | 2119.00 |
Apr 11, 2024 | 51.64 | 51.96 | 51.46 | 51.96 | 2708.00 |
Apr 10, 2024 | 52.00 | 52.00 | 51.02 | 51.02 | 3951.00 |
Apr 09, 2024 | 53.54 | 53.54 | 51.69 | 51.81 | 7105.00 |
Apr 08, 2024 | 51.97 | 52.02 | 51.90 | 51.92 | 2614.00 |
Apr 05, 2024 | 51.09 | 51.33 | 51.09 | 51.33 | 1770.00 |
Apr 04, 2024 | 53.17 | 53.17 | 51.50 | 51.50 | 6506.00 |
Apr 03, 2024 | 51.38 | 51.38 | 51.16 | 51.38 | 1371.00 |
Apr 02, 2024 | 52.21 | 52.21 | 51.82 | 52.07 | 3197.00 |
Apr 01, 2024 | 50.38 | 50.72 | 49.95 | 50.41 | 2748.00 |
Mar 28, 2024 | 50.65 | 50.84 | 50.64 | 50.65 | 2776.00 |
Mar 27, 2024 | 52.29 | 52.29 | 50.81 | 50.89 | 12485.00 |
Mar 26, 2024 | 50.40 | 50.62 | 50.40 | 50.59 | 5019.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
35.74
Minimum
Mar 20 2020
68.14
Maximum
Aug 16 2022
51.80
Average
51.67
Median
Price Benchmarks
HeartCore Enterprises Inc | 0.8674 |
SYLA Technologies Co Ltd | 3.43 |
Warrantee Inc | 0.3176 |
Pixie Dust Technologies Inc | 2.63 |
Earlyworks Co Ltd | 0.66 |
Price Related Metrics
PE Ratio | 84.86 |
PS Ratio | 3.862 |
Price to Book Value | 4.455 |
Price to Free Cash Flow | 31.11 |
Earnings Yield | 1.18% |
Market Cap | 6.772B |
Operating PE Ratio | 29.17 |
Normalized PE Ratio | 74.41 |