Trend Micro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.94	35.72	34.70	34.97	34.97	1.92%	13,839
Apr 27, 2026	34.62	34.97	34.27	34.31	34.31	-2.75%	12,146
Apr 24, 2026	34.93	35.28	34.83	35.28	35.28	-0.54%	10,347
Apr 23, 2026	35.98	36.12	34.87	35.47	35.47	-4.04%	26,425
Apr 22, 2026	35.73	37.01	35.73	36.97	36.97	-0.58%	14,049
Apr 21, 2026	37.53	37.53	37.18	37.18	37.18	2.07%	7,533
Apr 20, 2026	36.42	36.47	36.34	36.43	36.43	-4.20%	5,423
Apr 17, 2026	37.94	38.34	37.87	38.02	38.02	0.74%	11,243
Apr 16, 2026	39.18	39.18	37.57	37.74	37.74	6.55%	26,788
Apr 15, 2026	34.13	36.40	34.13	35.42	35.42	3.89%	26,758
Apr 14, 2026	34.53	34.53	33.94	34.10	34.10	2.97%	22,873
Apr 13, 2026	31.09	33.16	31.09	33.11	33.11	3.21%	53,322
Apr 10, 2026	32.23	32.29	32.01	32.08	32.08	-2.17%	24,456
Apr 9, 2026	32.80	33.76	32.79	32.79	32.79	-5.23%	55,847
Apr 8, 2026	35.39	35.71	34.53	34.60	34.60	2.67%	28,113
Apr 7, 2026	33.48	33.71	33.21	33.70	33.70	1.20%	47,279
Apr 6, 2026	33.40	33.44	33.21	33.30	33.30	-0.31%	37,744
Apr 2, 2026	33.68	33.68	32.40	33.40	33.40	-0.71%	18,548
Apr 1, 2026	34.45	34.45	33.64	33.64	33.64	0.96%	41,114
Mar 31, 2026	32.95	33.70	32.90	33.32	33.32	3.45%	52,457
Mar 30, 2026	32.34	32.39	32.04	32.21	32.21	-0.31%	54,946
Mar 27, 2026	32.95	32.95	32.25	32.31	32.31	-0.46%	44,175
Mar 26, 2026	33.30	33.30	32.41	32.46	32.46	-3.16%	39,531
Mar 25, 2026	33.33	33.58	33.06	33.52	33.52	0.57%	41,782
Mar 24, 2026	33.68	33.75	33.13	33.33	33.33	-1.91%	62,630
Mar 23, 2026	33.76	34.10	33.68	33.98	33.98	4.68%	61,336
Mar 20, 2026	33.21	33.40	32.46	32.46	32.46	-3.51%	41,370
Mar 19, 2026	32.95	33.71	32.95	33.64	33.64	2.87%	24,631
Mar 18, 2026	33.22	33.26	32.70	32.70	32.70	-2.18%	29,565
Mar 17, 2026	33.53	33.53	33.39	33.43	33.43	-1.19%	58,235
Mar 16, 2026	33.72	33.95	33.72	33.83	33.83	0.93%	69,677
Mar 13, 2026	33.85	33.88	33.52	33.52	33.52	0.48%	91,884
Mar 12, 2026	34.29	34.29	33.33	33.36	33.36	-2.83%	61,289
Mar 11, 2026	32.59	34.33	32.59	34.33	34.33	-1.80%	73,342
Mar 10, 2026	34.36	35.33	34.36	34.96	34.96	-1.38%	165,685
Mar 9, 2026	34.92	35.57	34.92	35.45	35.45	2.81%	69,539
Mar 6, 2026	34.47	34.71	34.29	34.48	34.48	2.96%	72,039
Mar 5, 2026	33.86	33.99	33.33	33.49	33.49	-2.84%	71,092
Mar 4, 2026	33.70	34.65	33.70	34.47	34.47	5.28%	80,714
Mar 3, 2026	32.74	32.74	31.66	32.74	32.74	-2.33%	90,381
Mar 2, 2026	33.35	33.58	33.35	33.52	33.52	-1.15%	120,832
Feb 27, 2026	33.27	33.95	32.91	33.91	33.91	-0.15%	70,405
Feb 26, 2026	33.85	34.95	33.57	33.96	33.96	3.69%	66,579
Feb 25, 2026	32.96	33.32	32.30	32.75	32.75	1.61%	58,685
Feb 24, 2026	32.50	32.50	31.46	32.23	32.23	-9.31%	123,842
Feb 23, 2026	35.74	36.40	35.34	35.54	35.54	-4.18%	244,946
Feb 20, 2026	36.56	37.10	36.56	37.09	37.09	-0.52%	33,206
Feb 19, 2026	37.70	38.38	37.14	37.29	37.28	-5.82%	60,332
Feb 18, 2026	38.45	39.59	37.85	39.59	39.59	7.06%	65,132
Feb 17, 2026	37.12	37.85	36.82	36.98	36.98	2.27%	82,858
Feb 13, 2026	35.99	36.99	35.71	36.16	36.16	-3.26%	52,393
Feb 12, 2026	37.53	37.55	37.02	37.38	37.38	-2.50%	57,609
Feb 11, 2026	38.52	38.67	38.10	38.34	38.34	0.08%	44,303
Feb 10, 2026	39.00	39.00	38.20	38.31	38.31	3.07%	69,972
Feb 9, 2026	36.86	37.21	36.79	37.17	37.17	2.37%	125,427
Feb 6, 2026	36.15	36.52	35.69	36.31	36.31	-0.22%	114,168
Feb 5, 2026	36.40	37.70	36.14	36.39	36.39	0.22%	126,419
Feb 4, 2026	36.24	36.41	35.22	36.31	36.31	-6.29%	68,907
Feb 3, 2026	38.94	39.13	38.37	38.75	38.75	-2.42%	57,397
Feb 2, 2026	39.55	40.06	39.55	39.71	39.71	1.40%	51,863
Jan 30, 2026	39.27	39.35	39.15	39.16	39.16	-1.41%	38,967
Jan 29, 2026	39.65	39.82	39.47	39.72	39.72	-0.55%	25,858
Jan 28, 2026	39.99	39.99	39.64	39.94	39.94	-0.82%	27,033
Jan 27, 2026	40.25	41.59	40.04	40.27	40.27	0.35%	32,659
Jan 26, 2026	39.96	40.16	39.89	40.13	40.13	0.68%	27,406
Jan 23, 2026	40.92	41.17	39.50	39.86	39.86	-	25,159
Jan 22, 2026	40.34	41.15	39.52	39.86	39.86	-0.99%	59,424
Jan 21, 2026	39.91	40.27	39.86	40.26	40.26	0.20%	56,453
Jan 20, 2026	40.30	40.46	40.16	40.18	40.18	-1.31%	32,905
Jan 16, 2026	40.70	40.82	40.65	40.72	40.72	-2.15%	16,021
Jan 15, 2026	41.82	41.88	41.61	41.61	41.61	0.97%	27,103
Jan 14, 2026	41.63	41.63	41.11	41.21	41.21	-0.46%	17,999
Jan 13, 2026	42.88	42.88	41.34	41.40	41.40	-1.80%	15,752
Jan 12, 2026	41.86	42.28	41.78	42.16	42.16	1.13%	20,042
Jan 9, 2026	41.53	41.90	41.53	41.69	41.69	-0.58%	14,727
Jan 8, 2026	41.86	41.96	41.81	41.93	41.93	0.81%	18,348
Jan 7, 2026	41.76	41.77	41.58	41.60	41.60	1.22%	8,031
Jan 6, 2026	41.19	41.19	41.04	41.10	41.10	-0.39%	33,245
Jan 5, 2026	41.30	41.31	41.02	41.26	41.26	-0.35%	40,548
Jan 2, 2026	41.68	41.68	41.24	41.40	41.40	0.41%	29,971
Dec 31, 2025	41.55	42.19	41.23	41.23	41.23	-2.83%	8,444
Dec 30, 2025	41.86	42.78	41.86	42.43	42.43	-0.45%	20,117
Dec 29, 2025	43.02	43.25	42.61	42.62	42.62	-1.16%	18,652
Dec 26, 2025	43.29	44.11	43.08	43.12	43.12	0.13%	16,390
Dec 24, 2025	43.02	44.31	42.91	43.07	43.07	-0.84%	3,406
Dec 23, 2025	41.49	43.43	41.49	43.43	43.43	0.95%	30,111
Dec 22, 2025	43.05	43.09	42.89	43.02	43.02	-2.69%	28,616
Dec 19, 2025	44.35	44.42	44.21	44.21	44.21	-2.00%	13,144
Dec 18, 2025	45.30	45.30	45.11	45.11	45.11	2.78%	16,896
Dec 17, 2025	44.31	44.31	43.89	43.89	43.89	-0.22%	8,092
Dec 16, 2025	44.05	44.07	43.77	43.99	43.99	-0.33%	29,276
Dec 15, 2025	43.97	44.26	43.97	44.13	44.13	3.54%	26,689
Dec 12, 2025	42.47	42.71	41.58	42.62	42.62	-1.04%	14,363
Dec 11, 2025	43.04	43.23	43.01	43.07	43.07	-0.69%	29,446
Dec 10, 2025	43.05	43.38	42.96	43.37	43.37	-0.78%	9,838
Dec 9, 2025	43.79	43.81	43.55	43.71	43.71	-3.79%	16,132
Dec 8, 2025	45.63	45.63	45.43	45.43	45.43	-1.80%	17,734
Dec 5, 2025	48.00	50.18	46.12	46.27	46.27	-8.51%	9,709
Dec 4, 2025	50.76	50.76	50.45	50.57	50.57	1.67%	30,234
Dec 3, 2025	49.20	49.74	49.20	49.74	49.74	-1.45%	10,395