Trend Micro Inc ADR (TMICY) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	42.87	43.37	42.87	43.10	+1.60%	4,100
2026-08-06	42.10	42.61	42.10	42.42	+3.69%	3,800
2026-08-05	41.28	41.28	40.86	40.91	-1.33%	6,700
2026-08-04	41.35	41.71	41.34	41.46	+2.22%	10,100
2026-08-03	40.26	40.62	40.26	40.56	+1.40%	7,100
2026-07-31	39.76	40.15	39.76	40.00	-4.44%	7,800
2026-07-30	41.94	42.00	41.74	41.86	+0.77%	13,000
2026-07-29	41.46	41.83	41.46	41.54	+3.41%	3,200
2026-07-28	40.27	40.36	40.17	40.17	+1.44%	4,600
2026-07-27	39.82	39.82	39.56	39.60	+3.23%	3,100
2026-07-24	38.30	38.43	38.30	38.36	+2.65%	2,300
2026-07-23	37.47	37.47	37.34	37.37	-1.92%	2,200
2026-07-22	38.60	38.60	38.10	38.10	-2.41%	13,500
2026-07-21	39.04	39.04	39.04	39.04	-2.08%	19,008
2026-07-20	39.87	39.87	39.87	39.87	-0.36%	894
2026-07-17	40.17	40.23	39.64	40.01	+1.06%	7,000
2026-07-16	39.72	39.72	39.33	39.59	+3.31%	3,100
2026-07-15	39.34	39.34	38.32	38.32	-2.03%	24,100
2026-07-14	39.11	39.11	39.11	39.11	+1.74%	26,441
2026-07-13	38.44	38.44	38.44	38.44	+1.54%	4,743
2026-07-10	38.50	38.62	37.86	37.86	-1.99%	23,600
2026-07-09	38.37	38.70	38.37	38.63	+0.97%	3,000
2026-07-08	38.26	38.26	38.00	38.26	-2.25%	4,900
2026-07-07	39.56	39.56	39.14	39.14	-1.36%	5,900
2026-07-06	39.45	39.72	39.45	39.68	+2.37%	5,900
2026-07-02	39.68	40.35	38.71	38.76	+3.94%	3,400
2026-07-01	37.00	37.60	37.00	37.29	-0.45%	8,100
2026-06-30	37.09	37.48	36.68	37.46	+0.03%	17,700
2026-06-29	36.96	37.45	36.88	37.45	+5.17%	19,600
2026-06-26	35.32	35.61	34.78	35.61	+2.15%	20,700
2026-06-25	35.82	35.82	34.86	34.86	-0.20%	5,500
2026-06-24	35.58	36.25	34.93	34.93	+1.81%	3,800
2026-06-23	34.25	35.03	34.01	34.31	-1.58%	6,200
2026-06-22	36.00	36.00	34.85	34.86	-5.17%	8,000
2026-06-18	37.08	37.08	36.69	36.76	-0.54%	9,100
2026-06-17	37.74	37.74	36.96	36.96	+3.07%	14,000
2026-06-16	36.90	36.90	35.86	35.86	-2.34%	6,200
2026-06-15	37.53	37.53	36.72	36.72	-2.08%	5,700
2026-06-12	37.45	37.50	37.40	37.50	-3.25%	1,200
2026-06-11	38.70	39.00	38.70	38.76	+0.31%	4,400
2026-06-10	38.66	38.66	38.64	38.64	+0.29%	1,300
2026-06-09	39.08	39.11	38.40	38.53	-3.26%	4,400
2026-06-08	39.93	39.93	39.80	39.83	-2.97%	8,200
2026-06-05	41.48	41.57	41.05	41.05	-0.73%	5,700
2026-06-04	41.34	41.35	40.87	41.35	+6.16%	6,900
2026-06-03	39.40	39.40	38.95	38.95	-0.99%	8,600
2026-06-02	40.15	40.42	39.34	39.34	-3.77%	12,200
2026-06-01	39.92	40.88	39.82	40.88	+4.87%	18,600
2026-05-29	38.01	38.98	38.01	38.98	+3.67%	21,000
2026-05-28	36.38	37.60	36.37	37.60	-1.42%	3,700
2026-05-27	38.22	38.30	38.14	38.14	-2.31%	12,100
2026-05-26	38.63	39.04	38.63	39.04	+0.44%	4,900
2026-05-22	38.71	39.18	38.69	38.87	+3.29%	5,800
2026-05-21	37.63	37.63	37.63	37.63	+0.56%	9,303
2026-05-20	37.42	37.42	37.42	37.42	-2.62%	7,138
2026-05-19	38.43	38.43	38.43	38.43	+3.38%	6,782
2026-05-18	37.17	37.17	37.17	37.17	+6.48%	12,322
2026-05-15	34.91	34.91	34.91	34.91	+0.92%	8,803
2026-05-14	34.59	34.59	34.59	34.59	-2.60%	10,746
2026-05-13	35.52	35.52	35.52	35.52	+0.09%	6,906
2026-05-12	35.49	35.49	35.49	35.49	-1.30%	5,973
2026-05-11	35.95	35.95	35.95	35.95	-0.24%	3,980
2026-05-08	36.04	36.04	36.04	36.04	+1.74%	22,987
2026-05-07	35.42	35.42	35.42	35.42	+4.38%	12,882
2026-05-06	33.94	33.94	33.94	33.94	+0.89%	3,945
2026-05-05	33.63	33.63	33.63	33.63	-0.39%	8,771
2026-05-04	33.77	33.77	33.77	33.77	-0.27%	9,618
2026-05-01	33.86	33.86	33.86	33.86	-3.11%	12,338
2026-04-30	34.95	34.95	34.95	34.95	-0.28%	18,281
2026-04-29	35.04	35.04	35.04	35.04	-0.25%	13,775
2026-04-28	35.13	35.13	35.13	35.13	+2.15%	13,839
2026-04-27	34.39	34.39	34.39	34.39	-1.62%	12,146
2026-04-24	34.96	34.96	34.96	34.96	-3.35%	10,347
2026-04-23	36.17	36.17	36.17	36.17	-1.94%	26,425
2026-04-22	36.88	36.88	36.88	36.88	-1.80%	14,049
2026-04-21	37.56	37.56	37.56	37.56	+3.58%	7,533
2026-04-20	36.26	36.26	36.26	36.26	-4.25%	5,423
2026-04-17	37.87	37.87	37.87	37.87	+0.55%	11,243
2026-04-16	37.66	37.66	37.66	37.66	+9.68%	26,788
2026-04-15	34.34	34.34	34.34	34.34	+1.69%	26,758
2026-04-14	33.77	33.77	33.77	33.77	+4.78%	22,873
2026-04-13	32.23	32.23	32.23	32.23	-0.13%	53,322
2026-04-10	32.27	32.27	32.27	32.27	-4.07%	24,456
2026-04-09	33.64	33.64	33.64	33.64	-3.26%	55,847
2026-04-08	34.77	34.77	34.77	34.77	+3.68%	28,113
2026-04-07	33.54	33.54	33.54	33.54	+0.62%	47,279
2026-04-06	33.33	33.33	33.33	33.33	+0.20%	37,744
2026-04-02	33.26	33.26	33.26	33.26	-1.86%	18,548
2026-04-01	33.89	33.89	33.89	33.89	+2.90%	41,114
2026-03-31	32.94	32.94	32.94	32.94	+1.60%	52,457
2026-03-30	32.42	32.42	32.42	32.42	-2.74%	54,946
2026-03-27	33.33	33.33	33.33	33.33	+2.01%	44,174
2026-03-26	32.67	32.67	32.67	32.67	-2.26%	39,531
2026-03-25	33.43	33.43	33.43	33.43	-0.94%	41,782
2026-03-24	33.75	33.75	33.75	33.75	+1.17%	62,630
2026-03-23	33.36	33.36	33.36	33.36	-0.64%	61,336
2026-03-20	33.58	33.58	33.58	33.58	-0.69%	41,370
2026-03-19	33.81	33.81	33.81	33.81	+0.92%	24,631
2026-03-18	33.50	33.50	33.50	33.50	+0.48%	29,565
2026-03-17	33.34	33.34	33.34	33.34	-1.00%	58,235
2026-03-16	33.68	33.68	33.68	33.68	-0.13%	69,677
2026-03-13	33.72	33.72	33.72	33.72	+0.26%	91,884
2026-03-12	33.64	33.64	33.64	33.64	-1.96%	61,289
2026-03-11	34.31	34.31	34.31	34.31	-2.69%	73,342
2026-03-10	35.26	35.26	35.26	35.26	+0.68%	165,685
2026-03-09	35.02	35.02	35.02	35.02	+0.20%	69,539
2026-03-06	34.95	34.95	34.95	34.95	+4.20%	72,039
2026-03-05	33.54	33.54	33.54	33.54	+0.77%	71,092
2026-03-04	33.28	33.28	33.28	33.28	+2.43%	80,714
2026-03-03	32.49	32.49	32.49	32.49	-2.89%	90,381
2026-03-02	33.46	33.46	33.46	33.46	+0.46%	120,832
2026-02-27	33.31	33.31	33.31	33.31	-1.38%	70,405
2026-02-26	33.77	33.77	33.77	33.77	+5.05%	66,579
2026-02-25	32.15	32.15	32.15	32.15	+2.18%	58,685
2026-02-24	31.46	31.46	31.46	31.46	-14.58%	123,842
2026-02-23	36.83	36.83	36.83	36.83	+0.28%	244,946
2026-02-20	36.73	36.73	36.73	36.73	-2.37%	33,206
2026-02-19	37.62	37.62	37.62	37.62	+3.82%	60,332
2026-02-18	36.24	36.24	36.24	36.24	-1.25%	65,132
2026-02-17	36.70	36.70	36.70	36.70	+3.66%	82,858
2026-02-13	35.40	35.40	35.40	35.40	-5.89%	52,393
2026-02-12	37.62	37.62	37.62	37.62	-1.66%	57,609
2026-02-11	38.25	38.25	38.25	38.25	+0.38%	44,303
2026-02-10	38.11	38.11	38.11	38.11	+3.77%	69,972
2026-02-09	36.73	36.73	36.73	36.73	+2.89%	125,427
2026-02-06	35.70	35.70	35.70	35.70	-2.01%	114,168
2026-02-05	36.43	36.43	36.43	36.43	+1.03%	126,419
2026-02-04	36.06	36.06	36.06	36.06	-7.99%	68,907
2026-02-03	39.19	39.19	39.19	39.19	+0.17%	57,397
2026-02-02	39.13	39.13	39.13	39.13	-0.24%	51,863
2026-01-30	39.22	39.22	39.22	39.22	-1.54%	38,967
2026-01-29	39.83	39.83	39.83	39.83	+0.49%	25,858
2026-01-28	39.64	39.64	39.64	39.64	-1.28%	27,033
2026-01-27	40.15	40.15	40.15	40.15	-0.04%	32,659
2026-01-26	40.17	40.17	40.17	40.17	+1.18%	27,406
2026-01-23	39.70	39.70	39.70	39.70	+0.05%	25,159
2026-01-22	39.68	39.68	39.68	39.68	-0.78%	59,424
2026-01-21	39.99	39.99	39.99	39.99	-1.67%	56,453
2026-01-20	40.67	40.67	40.67	40.67	-0.60%	32,905
2026-01-16	40.91	40.91	40.91	40.91	-2.41%	16,021
2026-01-15	41.92	41.92	41.92	41.92	+0.46%	27,103
2026-01-14	41.73	41.73	41.73	41.73	+1.13%	17,999
2026-01-13	41.27	41.27	41.27	41.27	+0.02%	15,752
2026-01-12	41.26	41.26	41.26	41.26	-0.05%	20,042
2026-01-09	41.28	41.28	41.28	41.28	-1.14%	14,727
2026-01-08	41.76	41.76	41.76	41.76	+0.07%	18,348
2026-01-07	41.73	41.73	41.73	41.73	+0.99%	8,031
2026-01-06	41.32	41.32	41.32	41.32	+0.53%	33,245
2026-01-05	41.10	41.10	41.10	41.10	-1.02%	40,548
2026-01-02	41.52	41.52	41.52	41.52	+0.10%	29,971
2025-12-31	41.48	41.48	41.48	41.48	-0.26%	8,444
2025-12-30	41.59	41.59	41.59	41.59	-0.60%	20,117
2025-12-29	41.84	41.84	41.84	41.84	-3.27%	18,652
2025-12-26	43.25	43.25	43.25	43.25	+0.98%	16,390
2025-12-24	42.83	42.83	42.83	42.83	-0.51%	3,406
2025-12-23	43.05	43.05	43.05	43.05	-0.10%	30,111
2025-12-22	43.10	43.10	43.10	43.10	-1.94%	28,616
2025-12-19	43.95	43.95	43.95	43.95	-2.41%	13,144
2025-12-18	45.03	45.03	45.03	45.03	+1.57%	16,896
2025-12-17	44.34	44.34	44.34	44.34	+1.10%	8,092
2025-12-16	43.85	43.85	43.85	43.85	-1.12%	29,276
2025-12-15	44.35	44.35	44.35	44.35	+2.86%	26,689
2025-12-12	43.12	43.12	43.12	43.12	+0.48%	14,363
2025-12-11	42.91	42.91	42.91	42.91	-0.01%	29,446
2025-12-10	42.91	42.91	42.91	42.91	-1.28%	9,838
2025-12-09	43.47	43.47	43.47	43.47	-4.72%	16,132
2025-12-08	45.62	45.62	45.62	45.62	-1.16%	17,734
2025-12-05	46.16	46.16	46.16	46.16	-9.29%	9,709
2025-12-04	50.88	50.88	50.88	50.88	+2.62%	30,234
2025-12-03	49.58	49.58	49.58	49.58	-1.13%	10,395
2025-12-02	50.15	50.15	50.15	50.15	+0.23%	14,561
2025-12-01	50.03	50.03	50.03	50.03	-0.04%	22,866
2025-11-28	50.59	51.59	50.05	50.05	+0.74%	1,610
2025-11-26	49.69	49.69	49.69	49.69	-0.78%	6,282
2025-11-25	50.08	50.08	50.08	50.08	-0.73%	28,452
2025-11-24	50.45	50.45	50.45	50.45	-0.15%	19,155
2025-11-21	50.52	50.52	50.52	50.52	+1.48%	16,164
2025-11-20	49.79	49.79	49.79	49.79	-0.33%	18,977
2025-11-19	49.95	49.95	49.95	49.95	-0.56%	6,385
2025-11-18	50.23	50.23	50.23	50.23	-0.43%	13,921
2025-11-17	50.45	50.45	50.45	50.45	+0.80%	37,495
2025-11-14	50.05	50.05	50.05	50.05	-0.40%	6,104
2025-11-13	50.25	50.25	50.25	50.25	+0.28%	12,805
2025-11-12	50.12	50.12	50.12	50.12	-1.99%	11,478
2025-11-11	51.13	51.13	51.13	51.13	+0.54%	6,414
2025-11-10	50.86	50.86	50.86	50.86	-0.14%	22,649
2025-11-07	50.93	50.93	50.93	50.93	+0.32%	6,424
2025-11-06	50.77	50.77	50.77	50.77	+0.34%	11,030
2025-11-05	50.60	50.60	50.60	50.60	-1.63%	8,683
2025-11-04	51.44	51.44	51.44	51.44	+0.57%	9,037
2025-11-03	51.15	51.15	51.15	51.15	-0.04%	10,441
2025-10-31	51.17	51.17	51.17	51.17	+3.21%	9,557
2025-10-30	49.58	49.58	49.58	49.58	-1.92%	15,101
2025-10-29	50.55	50.55	50.55	50.55	-1.15%	6,353
2025-10-28	51.13	51.13	51.13	51.13	-1.41%	6,314
2025-10-27	51.86	51.86	51.86	51.86	+0.16%	8,888
2025-10-24	51.78	51.78	51.78	51.78	+0.19%	8,434
2025-10-23	51.69	51.69	51.69	51.69	-1.01%	5,658
2025-10-22	52.21	52.21	52.21	52.21	+1.32%	5,878
2025-10-21	51.53	51.53	51.53	51.53	+0.24%	10,074
2025-10-20	51.41	51.41	51.41	51.41	+4.48%	6,721
2025-10-17	49.20	49.20	49.20	49.20	-1.33%	6,402
2025-10-16	49.86	49.86	49.86	49.86	-1.30%	8,887
2025-10-15	50.52	50.52	50.52	50.52	-0.37%	7,283
2025-10-14	50.71	50.71	50.71	50.71	-0.67%	6,451
2025-10-13	51.05	51.05	51.05	51.05	+0.04%	11,505
2025-10-10	51.03	51.03	51.03	51.03	-2.11%	3,401
2025-10-09	52.13	52.13	52.13	52.13	-0.01%	5,424
2025-10-08	52.14	52.14	52.14	52.14	-0.18%	2,773
2025-10-07	52.23	52.23	52.23	52.23	-3.08%	3,800
2025-10-06	53.89	53.89	53.89	53.89	+2.30%	3,057
2025-10-03	52.68	52.68	52.68	52.68	+4.68%	4,683
2025-10-02	50.32	50.32	50.32	50.32	-5.91%	5,479
2025-10-01	53.48	53.48	53.48	53.48	-2.50%	3,710
2025-09-30	54.85	54.85	54.85	54.85	-0.39%	4,198
2025-09-29	55.06	55.06	55.06	55.06	+0.82%	8,723
2025-09-26	54.61	54.61	54.61	54.61	-1.64%	11,771
2025-09-25	55.52	55.52	55.52	55.52	-0.09%	8,772
2025-09-24	55.57	55.57	55.57	55.57	-2.24%	8,466
2025-09-23	56.85	56.85	56.85	56.85	+0.07%	992
2025-09-22	56.81	56.81	56.81	56.81	-0.48%	6,902
2025-09-19	57.09	57.09	57.09	57.09	-1.17%	2,283
2025-09-18	57.76	57.76	57.76	57.76	+1.35%	4,179
2025-09-17	56.99	56.99	56.99	56.99	+0.61%	4,906
2025-09-16	56.64	56.64	56.64	56.64	+2.46%	4,515
2025-09-15	55.28	55.28	55.28	55.28	+0.17%	4,367
2025-09-12	55.19	55.19	55.19	55.19	-0.28%	3,184
2025-09-11	55.34	55.34	55.34	55.34	+0.72%	5,097
2025-09-10	54.95	54.95	54.95	54.95	+3.47%	3,255
2025-09-09	53.10	53.10	53.10	53.10	-1.18%	3,202
2025-09-08	53.74	53.74	53.74	53.74	+1.57%	7,293
2025-09-05	52.91	52.91	52.91	52.91	+0.56%	3,941
2025-09-04	52.61	52.61	52.61	52.61	+0.15%	8,378
2025-09-03	52.53	52.53	52.53	52.53	-1.64%	10,807
2025-09-02	53.41	53.41	53.41	53.41	-0.12%	15,416
2025-08-29	53.47	53.47	53.47	53.47	+0.13%	5,895
2025-08-28	53.40	53.40	53.40	53.40	-1.35%	6,522
2025-08-27	54.13	54.13	54.13	54.13	+0.75%	5,685
2025-08-26	53.73	53.73	53.73	53.73	-1.86%	8,916
2025-08-25	54.75	54.75	54.75	54.75	+2.50%	5,854
2025-08-22	53.41	53.41	53.41	53.41	-0.43%	7,197
2025-08-21	53.64	53.64	53.64	53.64	-1.43%	1,236
2025-08-20	54.42	54.42	54.42	54.42	-0.75%	1,926
2025-08-19	54.84	54.84	54.84	54.84	-0.84%	3,980
2025-08-18	55.30	55.30	55.30	55.30	+0.57%	2,860
2025-08-15	54.99	54.99	54.99	54.99	-1.12%	1,540
2025-08-14	55.61	55.61	55.61	55.61	-2.24%	1,616
2025-08-13	56.89	56.89	56.89	56.89	+0.98%	494
2025-08-12	56.34	56.34	56.34	56.34	+0.56%	1,352
2025-08-11	56.02	56.02	56.02	56.02	-0.16%	1,711

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+10.79%). Worst month: Dec (-9.41%). Based on 3 years of daily data (2024–2026).

Jan+1.90%
Feb+4.04%
Mar-5.60%
Apr+4.97%
May+10.79%
Jun-9.24%
Jul+4.10%
Aug+5.52%
Sep-1.00%
Oct-6.67%
Nov+1.80%
Dec-9.41%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Trend Micro Inc ADR's (TMICY) latest close?

43.10 on 2026-08-07, from the Closelook data lake's daily price record.

What is TMICY's 52-week high and low?

60.31 high and 31.46 low over the trailing 52 weeks, as of 2026-08-07.

What is Trend Micro Inc ADR's strongest and weakest month historically?

Historically, TMICY's strongest calendar month has been May (average +10.79%) and its weakest Dec (average -9.41%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 540 daily bars in the Closelook data lake.