Skip to main content

Trimble Navigation (NQ: TRMB )

64.32 +1.02 (+1.61%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 46.32 47.19 46.17 47.13 1,245,367 +0.77(+1.66%)
Oct 30, 2023 46.26 46.58 45.68 46.36 1,653,996 +0.28(+0.61%)
Oct 27, 2023 46.92 47.00 45.81 46.08 1,663,679 -0.77(-1.64%)
Oct 26, 2023 47.29 47.94 46.83 46.85 1,225,495 -0.39(-0.83%)
Oct 25, 2023 48.00 48.00 46.92 47.24 1,057,969 -1.21(-2.50%)
Oct 24, 2023 48.59 49.00 48.14 48.45 703,321 +0.04(+0.08%)
Oct 23, 2023 48.68 49.26 48.25 48.41 612,454 -0.38(-0.78%)
Oct 20, 2023 49.40 49.41 48.52 48.79 1,036,217 -0.74(-1.49%)
Oct 19, 2023 51.73 51.99 49.35 49.53 1,300,669 -2.04(-3.96%)
Oct 18, 2023 50.04 51.84 49.50 51.57 2,827,248 +1.08(+2.14%)
Oct 17, 2023 50.13 51.20 50.02 50.49 1,109,433 -0.21(-0.41%)
Oct 16, 2023 50.15 50.79 49.73 50.70 797,301 +0.79(+1.58%)
Oct 13, 2023 50.28 50.51 49.71 49.91 981,226 -0.37(-0.74%)
Oct 12, 2023 52.62 52.67 49.99 50.28 1,008,102 -2.25(-4.28%)
Oct 11, 2023 52.21 52.78 52.15 52.53 652,135 +0.46(+0.88%)
Oct 10, 2023 51.91 52.62 51.84 52.07 1,219,256 +0.25(+0.48%)
Oct 09, 2023 50.91 51.94 50.72 51.82 1,947,450 +0.48(+0.93%)
Oct 06, 2023 51.09 51.84 50.57 51.34 1,228,605 -0.06(-0.12%)
Oct 05, 2023 52.34 52.67 51.10 51.40 1,005,667 -0.90(-1.72%)
Oct 04, 2023 51.95 52.44 51.48 52.30 1,978,158 +0.55(+1.06%)
Oct 03, 2023 52.62 52.91 51.61 51.75 1,537,245 -1.09(-2.06%)
Oct 02, 2023 53.53 53.67 52.55 52.84 1,570,734 -1.02(-1.89%)
Sep 29, 2023 54.15 55.54 53.79 53.86 2,734,111 +1.45(+2.77%)
Sep 28, 2023 49.55 53.11 49.55 52.41 2,735,189 +3.20(+6.50%)
Sep 27, 2023 49.50 49.75 48.80 49.21 890,917 +0.05(+0.10%)
Sep 26, 2023 49.83 50.09 49.07 49.16 788,552 -1.00(-1.99%)
Sep 25, 2023 50.12 50.32 49.91 50.16 789,631 -0.06(-0.12%)
Sep 22, 2023 51.08 51.49 50.19 50.22 1,217,723 -0.64(-1.26%)
Sep 21, 2023 51.75 51.83 50.83 50.86 1,481,395 -1.41(-2.70%)
Sep 20, 2023 52.72 53.27 52.26 52.27 1,343,527 -0.04(-0.08%)
Sep 19, 2023 52.20 52.57 51.73 52.31 1,019,595 +0.19(+0.36%)
Sep 18, 2023 51.20 52.22 51.20 52.12 1,013,867 +0.78(+1.52%)
Sep 15, 2023 51.59 51.66 51.16 51.34 2,194,295 -0.35(-0.68%)
Sep 14, 2023 50.54 51.92 50.54 51.69 1,698,493 +1.32(+2.62%)
Sep 13, 2023 50.35 50.79 50.19 50.37 1,031,589 -0.12(-0.24%)
Sep 12, 2023 50.34 51.09 50.17 50.49 904,991 -0.30(-0.59%)
Sep 11, 2023 51.28 51.38 50.71 50.79 921,425 -0.19(-0.37%)
Sep 08, 2023 52.00 52.28 50.85 50.98 1,113,535 -1.06(-2.04%)
Sep 07, 2023 52.41 52.41 51.65 52.04 1,019,231 -1.00(-1.89%)
Sep 06, 2023 53.35 53.55 52.55 53.04 1,122,791 -0.43(-0.80%)
Sep 05, 2023 54.79 54.93 53.10 53.47 1,032,654 -1.59(-2.89%)
Sep 01, 2023 55.35 55.78 54.92 55.06 1,049,604 +0.27(+0.49%)
Aug 31, 2023 54.37 55.27 54.37 54.79 1,658,502 +0.54(+1.00%)
Aug 30, 2023 54.00 54.59 54.00 54.25 989,858 +0.01(+0.02%)
Aug 29, 2023 53.19 54.57 52.76 54.24 1,266,747 +0.98(+1.84%)
Aug 28, 2023 52.46 53.31 52.39 53.26 813,927 +1.11(+2.13%)
Aug 25, 2023 52.36 52.56 51.55 52.15 1,382,178 -0.11(-0.21%)
Aug 24, 2023 53.29 53.48 52.25 52.26 891,095 -0.96(-1.80%)
Aug 23, 2023 52.19 53.24 51.78 53.22 1,137,170 +1.10(+2.11%)
Aug 22, 2023 53.00 53.11 52.11 52.12 1,108,056 -0.76(-1.44%)
Aug 21, 2023 52.65 53.39 52.37 52.88 907,210 +0.10(+0.19%)
Aug 18, 2023 52.66 53.01 52.35 52.78 1,215,256 -0.63(-1.18%)
Aug 17, 2023 54.37 54.77 53.39 53.41 1,064,448 -0.69(-1.28%)
Aug 16, 2023 55.25 55.58 53.97 54.10 2,035,901 -1.54(-2.77%)
Aug 15, 2023 55.04 55.75 54.95 55.64 1,510,225 +0.12(+0.22%)
Aug 14, 2023 55.35 55.88 55.23 55.52 1,507,001 -0.07(-0.13%)
Aug 11, 2023 55.62 55.71 55.10 55.59 2,015,845 +0.33(+0.60%)
Aug 10, 2023 54.71 55.68 54.57 55.26 1,986,939 +0.85(+1.56%)
Aug 09, 2023 54.40 54.79 54.03 54.41 1,408,954 -0.12(-0.22%)
Aug 08, 2023 54.66 54.66 54.12 54.53 1,381,118 -0.54(-0.98%)
Aug 07, 2023 55.85 55.95 54.09 55.07 1,521,525 -0.70(-1.26%)
Aug 04, 2023 55.51 56.16 54.31 55.77 3,074,397 +0.26(+0.47%)
Aug 03, 2023 52.54 55.70 52.54 55.51 2,943,139 +1.75(+3.26%)
Aug 02, 2023 53.06 54.02 52.70 53.76 1,739,574 +0.23(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.