Trend Micro Incorporated (TMI) - Historical data, historical prices

United States

opens in 10h

34.55000 EUR

0.08

0.23%

Last update Jun 5, 9:56 PM CEST

Market closed

Day range

34.55000

34.49000

35.76000

Previous close

34.63000

Open

35.44000

Access this stock data via API

Trend Micro Incorporated

34.55

0.08

0.23%

Date	Open	High	Low	Close	% Change	Volume
Jun 05, 2026	35.44	35.76	34.49	34.55	-2.51%	0
Jun 04, 2026	33.80	35.24	33.10	34.63	2.46%	399
Jun 03, 2026	33.66	34.02	33.61	34.02	1.07%	0
Jun 02, 2026	34.01	34.10	33.65	34.10	0.26%	0
Jun 01, 2026	34.47	34.48	34.01	34.09	-1.10%	0
May 29, 2026	32.27	32.69	32.15	32.27	0	200
May 28, 2026	31.54	31.82	31.37	31.79	0.79%	0
May 27, 2026	32.39	32.63	32.28	32.37	-0.06%	0
May 26, 2026	33.48	33.77	33.05	33.39	-0.27%	500
May 25, 2026	33.81	34.22	33.78	34.19	1.12%	0
May 22, 2026	33.35	33.36	33.08	33.33	-0.06%	0
May 21, 2026	32.09	32.71	31.98	32.71	1.93%	0
May 20, 2026	32.20	32.85	32.14	32.77	1.77%	0
May 19, 2026	32.54	33.20	32.46	33.01	1.44%	50
May 18, 2026	32.07	32.28	31.86	32.09	0.06%	0
May 15, 2026	29.43	30.19	29.42	29.54	0.37%	0
May 14, 2026	29.19	30.11	29.15	30.08	3.05%	0
May 13, 2026	30.07	30.47	30.01	30.07	0	16
May 12, 2026	30.01	30.15	29.91	30.01	0	16
May 11, 2026	30.15	30.53	30.15	30.37	0.73%	150
May 08, 2026	30.30	30.74	30.30	30.71	1.35%	78

Access /time_series data via our API — starting from the Basic plan and above.

Trend Micro Incorporated