FRA, TMI End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, TMI: Trend Micro Incorporated

03 Sep 2025

LAST: 45.78	CHANGE: 0.92	OPEN: 45.56	HIGH: 45.78	ASK: 0.00	VOLUME: 1K
LAST: 45.78	CHG(%): 1.97	PREV: 46.70	LOW: 45.42	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	45.56	45.78	45.42	45.78	1K
02 Sep 25	45.16	47.56	45.16	46.70	2.2K
01 Sep 25	45.40	45.40	45.40	45.40	70
29 Aug 25	44.80	44.80	44.80	44.80	70
28 Aug 25	45.56	45.56	45.56	45.56	70
27 Aug 25	46.28	46.28	46.28	46.28	70
26 Aug 25	45.88	45.88	45.88	45.88	70
25 Aug 25	46.16	46.16	46.16	46.16	70
22 Aug 25	44.84	44.84	44.84	44.84	70
21 Aug 25	45.92	45.92	45.92	45.92	70

COMPANY PROFILE

Name:	Trend Micro Incorporated
About:	Trend Micro Incorporated develops and sells security-related software for computers and related services in Japan and internationally. The company offers platforms, such as vision one platform, attack surface management, extended detection and response (XDR), cloud security, endpoint security, network security, email security, OT/ICS security. It also provides services packages, managed XDR, incident response, and support services. It also provides security suits, maximum security, and internet security; scam check, deepfake inspector, and Ad block one; ID protection and micro VPN; cleaner one pro and unzip one; antivirus+ security, mobile security, and houseCall; and services bundle support services. The company was incorporated in 1965 and is headquartered in Tokyo, Japan.
Sector:	Technology
Address:	JR Shinjuku Miraina Tower, Tokyo, Japan, 160-0022
Website:	https://www.trendmicro.com
ISIN:	JP3637300009
LEI:	3538005O5UJ5RNAGVE16

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	33.91
DivYield:	0.03
Div/Share:	184.00
Price to Book:	9.47
Price to Sales:	0.02
EBITDA:	79.498B
Shares:	131.85M
Market Cap:	6.036B

TECHNICAL INDICATORS

MA5:	45.65
MA10:	45.73
MA20:	46.74
MA50:	51.59
MA100:	57.38
MA200:	57.60
STO9:	35.51
STO14:	35.51
RSI14:	40.37
WPR14:	-58.12
MTM14:	-1.08
ROC14:	-0.02
ATR:	0.79
Week High:	47.56
Week Low:	44.80
Month High:	53.52
Month Low:	44.80
Year High:	74.81
Year Low:	44.80
Volatility:	16.40

RECENT DIVIDENDS

Date	Amount
27 Dec 2024	$1.07
28 Dec 2023	$0.33
29 Dec 2022	$0.88
29 Dec 2021	$1.13
29 Dec 2020	$0.89
27 Dec 2019	$0.93
27 Dec 2018	$0.95
27 Dec 2017	$0.87
28 Dec 2016	$0.82
28 Dec 2015	$0.64