Trend Micro Inc (TMICY)
46.69
-0.70
(-1.48%)
USD |
OTCM |
May 22, 16:00
Trend Micro Price: 46.69 for May 22, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 21, 2024 | 47.58 | 47.66 | 47.39 | 47.39 | 5905.00 |
May 20, 2024 | 48.02 | 48.30 | 47.55 | 47.72 | 5442.00 |
May 17, 2024 | 47.95 | 47.98 | 47.53 | 47.79 | 8335.00 |
May 16, 2024 | 49.14 | 49.25 | 48.98 | 49.02 | 3325.00 |
May 15, 2024 | 47.50 | 48.04 | 47.50 | 47.95 | 3307.00 |
May 14, 2024 | 47.70 | 47.83 | 47.61 | 47.68 | 5318.00 |
May 13, 2024 | 47.50 | 48.00 | 47.50 | 47.50 | 3689.00 |
May 10, 2024 | 47.85 | 48.02 | 47.62 | 47.75 | 2715.00 |
May 09, 2024 | 50.66 | 50.66 | 49.51 | 50.16 | 3491.00 |
May 08, 2024 | 50.94 | 51.57 | 50.64 | 51.57 | 5232.00 |
May 07, 2024 | 53.23 | 53.23 | 51.99 | 52.20 | 4453.00 |
May 06, 2024 | 51.56 | 52.13 | 51.56 | 52.13 | 3249.00 |
May 03, 2024 | 52.45 | 52.45 | 51.69 | 51.91 | 1996.00 |
May 02, 2024 | 50.76 | 51.07 | 50.50 | 51.07 | 8567.00 |
May 01, 2024 | 49.40 | 49.99 | 49.27 | 49.99 | 2198.00 |
Apr 30, 2024 | 50.50 | 50.50 | 49.54 | 50.50 | 2472.00 |
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 |
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
51.82
Average
51.70
Median
Jan 06 2020
Price Benchmarks
HeartCore Enterprises Inc | 0.749 |
SYLA Technologies Co Ltd | 2.57 |
Warrantee Inc | 0.3044 |
Pixie Dust Technologies Inc | 2.29 |
Earlyworks Co Ltd | 2.32 |
Price Related Metrics
PE Ratio | 60.37 |
PS Ratio | 3.590 |
Price to Book Value | 8.035 |
Price to Free Cash Flow | 36.10 |
Earnings Yield | 1.66% |
Market Cap | 6.227B |
Operating PE Ratio | 26.07 |
Normalized PE Ratio | 55.46 |