Trend Micro Incorporated ( TMICY) - Price History
Monthly price history for TMICY (Trend Micro Incorporated)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $38.95 | $38.95 |
| May 2026 | $38.98 | $38.98 |
| April 2026 | $34.94 | $34.94 |
| March 2026 | $32.94 | $32.94 |
| February 2026 | $33.31 | $33.31 |
| January 2026 | $39.22 | $39.22 |
| December 2025 | $41.48 | $41.48 |
| November 2025 | $47.65 | $50.05 |
| October 2025 | $48.72 | $51.17 |
| September 2025 | $52.22 | $54.85 |
| August 2025 | $50.91 | $53.47 |
| July 2025 | $58.38 | $61.32 |
| June 2025 | $65.76 | $69.07 |
| May 2025 | $71.42 | $75.02 |
| April 2025 | $68.28 | $71.72 |
| March 2025 | $63.76 | $66.97 |
| February 2025 | $69.43 | $72.93 |
| January 2025 | $56.75 | $59.61 |
| December 2024 | $51.90 | $54.51 |
| November 2024 | $51 | $54.79 |
| October 2024 | $49.32 | $52.98 |
| September 2024 | $55.22 | $59.33 |
| August 2024 | $55.81 | $59.96 |
| July 2024 | $44.84 | $48.18 |
| June 2024 | $37.79 | $40.60 |
| May 2024 | $41.92 | $45.04 |
| April 2024 | $46.19 | $49.63 |
| March 2024 | $47.14 | $50.65 |
| February 2024 | $46.18 | $49.62 |
| January 2024 | $54.15 | $58.18 |
| December 2023 | $49.83 | $53.54 |
| November 2023 | $39.74 | $50.83 |
| October 2023 | $29.12 | $37.25 |
| September 2023 | $29.69 | $37.98 |
| August 2023 | $33.23 | $42.51 |
| July 2023 | $36.92 | $47.23 |
| June 2023 | $37.56 | $48.05 |
| May 2023 | $37.15 | $47.52 |
| April 2023 | $38.01 | $48.62 |
| March 2023 | $38 | $48.61 |
| February 2023 | $36.79 | $47.06 |
| January 2023 | $38.41 | $49.14 |
| December 2022 | $36.38 | $46.54 |
| November 2022 | $36.46 | $48.80 |
| October 2022 | $37.75 | $50.53 |
| September 2022 | $40.37 | $54.03 |
| August 2022 | $46.46 | $62.18 |
| July 2022 | $43.10 | $57.69 |
| June 2022 | $36.41 | $48.73 |
| May 2022 | $43.97 | $58.84 |
| April 2022 | $41.87 | $56.04 |
| March 2022 | $44.08 | $58.99 |
| February 2022 | $41.52 | $55.57 |
| January 2022 | $39.30 | $52.59 |
| December 2021 | $41.46 | $55.49 |
| November 2021 | $40.88 | $57.69 |
| October 2021 | $39.96 | $56.39 |
| September 2021 | $39.50 | $55.75 |
| August 2021 | $38.89 | $54.89 |
| July 2021 | $36.74 | $51.84 |
| June 2021 | $37.16 | $52.44 |
| May 2021 | $36.08 | $50.92 |
| April 2021 | $33.71 | $47.57 |
| March 2021 | $35.52 | $50.14 |
| February 2021 | $34.05 | $48.06 |
| January 2021 | $38.85 | $54.83 |
| December 2020 | $40.77 | $57.53 |
| November 2020 | $36.60 | $54.38 |
| October 2020 | $37.66 | $55.96 |
| September 2020 | $40.88 | $60.74 |
| August 2020 | $41.64 | $61.86 |
| July 2020 | $39.15 | $58.17 |
| June 2020 | $37.56 | $55.80 |
| May 2020 | $36.98 | $54.95 |
| April 2020 | $34.43 | $51.15 |
| March 2020 | $33.29 | $49.46 |
| February 2020 | $33.51 | $49.78 |
| January 2020 | $35.77 | $53.14 |
| December 2019 | $34.68 | $51.53 |
| November 2019 | $34.48 | $53.97 |
| October 2019 | $32.50 | $50.88 |
| September 2019 | $30.38 | $47.56 |
| August 2019 | $31 | $48.52 |
| July 2019 | $28.04 | $43.89 |
| June 2019 | $28.49 | $44.60 |
| May 2019 | $28.61 | $44.90 |
| April 2019 | $31.81 | $49.92 |
| March 2019 | $31.03 | $48.70 |
| February 2019 | $31.43 | $49.32 |
| January 2019 | $33.84 | $53.11 |
| December 2018 | $34.68 | $54.41 |
| November 2018 | $34.73 | $57.33 |
| October 2018 | $35 | $57.77 |
| September 2018 | $38.98 | $64.36 |
| August 2018 | $38.24 | $63.13 |
| July 2018 | $35.66 | $58.87 |
| June 2018 | $34.56 | $57.06 |
| May 2018 | $34.46 | $56.88 |
| April 2018 | $36.31 | $59.95 |
| March 2018 | $35.14 | $58.02 |
| February 2018 | $34.52 | $56.98 |
| January 2018 | $32.63 | $53.87 |
| December 2017 | $34.36 | $56.72 |
| November 2017 | $32.84 | $56.74 |
| October 2017 | $30.81 | $53.24 |
| September 2017 | $28.48 | $49.22 |
| August 2017 | $26.76 | $46.25 |
| July 2017 | $28.91 | $49.96 |
| June 2017 | $29.82 | $51.53 |
| May 2017 | $29.10 | $50.28 |
| April 2017 | $25.44 | $43.96 |
| March 2017 | $25.71 | $44.42 |
| February 2017 | $25.45 | $43.97 |
| January 2017 | $22.54 | $38.95 |
| December 2016 | $20.62 | $35.62 |
| November 2016 | $20.13 | $36.07 |
| October 2016 | $19.65 | $35.21 |
| September 2016 | $19.35 | $34.66 |
| August 2016 | $19.80 | $35.48 |
| July 2016 | $20.37 | $36.49 |
| June 2016 | $19.83 | $35.53 |
| May 2016 | $20.23 | $36.25 |
| April 2016 | $21.83 | $39.11 |
| March 2016 | $20.46 | $36.66 |
| February 2016 | $20.32 | $36.41 |
| January 2016 | $23.14 | $41.46 |
| December 2015 | $22.87 | $40.98 |
| November 2015 | $22.19 | $40.72 |
| October 2015 | $21.38 | $39.24 |
| September 2015 | $19.18 | $35.19 |
| August 2015 | $19.41 | $35.61 |
| July 2015 | $19.97 | $36.64 |
| June 2015 | $18.66 | $34.24 |
| May 2015 | $19.19 | $35.22 |
| April 2015 | $18.51 | $33.97 |
| March 2015 | $18 | $33.02 |
| February 2015 | $18.56 | $34.05 |
| January 2015 | $15.52 | $28.48 |
| December 2014 | $15.18 | $27.86 |
| November 2014 | $15.99 | $30.38 |
| October 2014 | $17.25 | $32.78 |
| September 2014 | $17.80 | $33.82 |
| August 2014 | $16.97 | $32.25 |
| July 2014 | $18.94 | $35.98 |
| June 2014 | $17.32 | $32.92 |
| May 2014 | $16.29 | $30.96 |
| April 2014 | $17.03 | $32.35 |
| March 2014 | $16.33 | $31.02 |
| February 2014 | $17.58 | $33.41 |
| January 2014 | $16.46 | $31.28 |
| December 2013 | $18.43 | $35.01 |
| November 2013 | $19.89 | $39.17 |
| October 2013 | $18.84 | $37.10 |
| September 2013 | $18.92 | $37.25 |
| August 2013 | $17.80 | $35.06 |
| July 2013 | $16.83 | $33.14 |
| June 2013 | $16.10 | $31.71 |
| May 2013 | $15.74 | $31 |
| April 2013 | $14.23 | $28.03 |
| March 2013 | $14.21 | $27.98 |
| February 2013 | $14.42 | $28.40 |
| January 2013 | $14.86 | $29.27 |
| December 2012 | $15.23 | $29.99 |
| November 2012 | $12.91 | $26.06 |
| October 2012 | $13.86 | $27.98 |
| September 2012 | $13.89 | $28.02 |
| August 2012 | $13.73 | $27.71 |
| July 2012 | $14.82 | $29.91 |
| June 2012 | $14.46 | $29.19 |
| May 2012 | $13.58 | $27.39 |
| April 2012 | $15.11 | $30.48 |
| March 2012 | $15.31 | $30.90 |
| February 2012 | $14.53 | $29.33 |
| January 2012 | $15.74 | $31.76 |
| December 2011 | $14.82 | $29.91 |
| November 2011 | $14.32 | $29.94 |
| October 2011 | $17.43 | $36.44 |
| September 2011 | $15.14 | $31.66 |
| August 2011 | $15.03 | $31.42 |
| July 2011 | $14.99 | $31.34 |
| June 2011 | $14.74 | $30.82 |
| May 2011 | $14.54 | $30.40 |
| April 2011 | $13.56 | $28.36 |
| March 2011 | $12.78 | $26.72 |
| February 2011 | $14.79 | $30.92 |
| January 2011 | $14.46 | $30.22 |
| December 2010 | $15.69 | $32.80 |
| November 2010 | $13.93 | $30.80 |
| October 2010 | $12.79 | $28.28 |
| September 2010 | $13.48 | $29.82 |
| August 2010 | $12.27 | $27.14 |
| July 2010 | $13.31 | $29.42 |
| June 2010 | $12.33 | $27.27 |
| May 2010 | $13.28 | $29.36 |
| April 2010 | $15.39 | $34.04 |
| March 2010 | $15.78 | $34.89 |
| February 2010 | $15.60 | $34.49 |
| January 2010 | $16.71 | $36.95 |
| December 2009 | $17.15 | $37.92 |
| November 2009 | $15.81 | $35.87 |
| October 2009 | $15.58 | $35.35 |
| September 2009 | $16.49 | $37.42 |
| August 2009 | $17.39 | $39.45 |
| July 2009 | $15.14 | $34.35 |
| June 2009 | $14.12 | $32.03 |
| May 2009 | $14.55 | $33 |
| April 2009 | $13.37 | $30.34 |
| March 2009 | $12.36 | $28.04 |
| February 2009 | $9.84 | $23 |
| January 2009 | $11.93 | $27.89 |
| December 2008 | $14.58 | $34.09 |
| November 2008 | $12.12 | $29.19 |
| October 2008 | $9.92 | $23.89 |
| September 2008 | $15.45 | $37.21 |
| August 2008 | $14.23 | $34.28 |
| July 2008 | $14.52 | $34.97 |
| June 2008 | $13.71 | $33.02 |
| May 2008 | $14.51 | $34.96 |
| April 2008 | $15.54 | $37.41 |
| March 2008 | $16.31 | $39.28 |
| February 2008 | $14.52 | $34.96 |
| January 2008 | $14.72 | $35.46 |
| December 2007 | $14.87 | $35.80 |
| November 2007 | $16.22 | $40.30 |
| October 2007 | $17.84 | $44.32 |
| September 2007 | $17.39 | $43.21 |
| August 2007 | $16.53 | $41.06 |
| July 2007 | $12.37 | $30.74 |
| June 2007 | $12.97 | $32.23 |
| May 2007 | $13.28 | $33 |
| April 2007 | $12.55 | $31.17 |
| March 2007 | $11.02 | $27.37 |
| February 2007 | $11.34 | $28.17 |
| January 2007 | $11 | $27.34 |
| December 2006 | $11.84 | $29.40 |
| November 2006 | $11.86 | $30.18 |
| October 2006 | $12.40 | $31.55 |
| September 2006 | $11.44 | $29.11 |
| August 2006 | $11.51 | $29.28 |
| July 2006 | $12.90 | $32.82 |
| June 2006 | $13.32 | $33.90 |
| May 2006 | $13.76 | $35 |
| April 2006 | $15.20 | $38.69 |
| March 2006 | $13.70 | $34.85 |
| February 2006 | $12.16 | $30.94 |
| January 2006 | $13.16 | $33.49 |
| December 2005 | $15.11 | $38.45 |
| November 2005 | $12.95 | $33.37 |
| October 2005 | $12.22 | $31.50 |
| September 2005 | $12.43 | $32.04 |
| August 2005 | $13.56 | $34.94 |
| July 2005 | $13.94 | $35.93 |
| June 2005 | $13.87 | $35.74 |
| May 2005 | $12.17 | $31.35 |
| April 2005 | $13.76 | $35.45 |
| March 2005 | $16.55 | $42.65 |
| February 2005 | $17.92 | $46.18 |
| January 2005 | $17.38 | $44.77 |
| December 2004 | $21.21 | $54.65 |
| November 2004 | $20.28 | $52.47 |
| October 2004 | $18.47 | $47.78 |
| September 2004 | $16.60 | $42.95 |
| August 2004 | $16.70 | $43.20 |
| July 2004 | $15.85 | $41.01 |
| June 2004 | $17.38 | $44.97 |
| May 2004 | $14.59 | $37.75 |
| April 2004 | $14.51 | $37.53 |
| March 2004 | $13.28 | $34.36 |
| February 2004 | $11.86 | $30.68 |
| January 2004 | $11.23 | $29.06 |
| December 2003 | $10.18 | $26.35 |
| November 2003 | $9.94 | $25.84 |
| October 2003 | $10.56 | $27.45 |
| September 2003 | $7.77 | $20.20 |
| August 2003 | $7.62 | $19.80 |
| July 2003 | $6.16 | $16.01 |
| June 2003 | $6 | $15.60 |
| May 2003 | $6.57 | $17.06 |
| April 2003 | $4.73 | $12.30 |
| March 2003 | $5.47 | $14.22 |
| February 2003 | $6.52 | $16.95 |
| January 2003 | $6.28 | $16.32 |
| December 2002 | $6.35 | $16.50 |
| November 2002 | $8.87 | $23.05 |
| October 2002 | $8.85 | $23 |
| September 2002 | $9.89 | $25.70 |
| August 2002 | $9.93 | $25.80 |
| July 2002 | $9.45 | $24.56 |
| June 2002 | $10.56 | $27.44 |
| May 2002 | $11.30 | $29.35 |
| April 2002 | $10.26 | $26.65 |
| March 2002 | $9.91 | $25.75 |
| February 2002 | $8.47 | $22 |
| January 2002 | $9.42 | $24.48 |
| December 2001 | $8.85 | $23 |
| November 2001 | $9.91 | $25.76 |
| October 2001 | $8.35 | $21.70 |
| September 2001 | $6.49 | $16.86 |
| August 2001 | $5.74 | $14.90 |
| July 2001 | $8.08 | $21 |
| June 2001 | $14.62 | $3.80 |
| May 2001 | $16.47 | $4.28 |
| April 2001 | $18.05 | $4.69 |
| March 2001 | $16.84 | $4.38 |
| February 2001 | $16.96 | $8.81 |
| January 2001 | $19.84 | $10.31 |
| December 2000 | $12.51 | $6.50 |
| November 2000 | $20.21 | $10.50 |
| October 2000 | $19.72 | $10.25 |
| September 2000 | $25.02 | $13 |
| August 2000 | $30.31 | $15.75 |
| July 2000 | $24.54 | $12.75 |
| June 2000 | $31.99 | $16.62 |
| May 2000 | $25.86 | $13.44 |
| April 2000 | $28.14 | $14.62 |
| March 2000 | $33.44 | $17.38 |
| February 2000 | $48.35 | $25.12 |
| January 2000 | $40.89 | $21.25 |
| December 1999 | $46.67 | $24.25 |
| November 1999 | $38.49 | $20 |
| October 1999 | $38.01 | $19.75 |
| September 1999 | $25.26 | $13.12 |
| August 1999 | $14.91 | $23.25 |
| July 1999 | $9.98 | $15.56 |
TMICY
Price: $38.95
52 week price:
Dividend Yield: 3.01%
Payout Ratio Range:
Earnings Per Share: 1.64 USD
P/E Ratio: 23.37
Exchange: PNK
Sector: Technology
Industry: Software - Infrastructure
Market Capitalization: 5.0 billion