Indicators

Trimble Navigation (NQ: TRMB )

57.09 -0.16 (-0.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	40.57	40.78	38.75	39.12	2,350,100	-2.87(-6.83%)
May 28, 2020	42.59	43.56	41.74	41.99	1,407,744	-0.55(-1.29%)
May 27, 2020	41.84	42.66	41.31	42.54	996,205	+1.32(+3.20%)
May 26, 2020	40.60	41.84	39.60	41.22	1,730,757	+1.89(+4.81%)
May 22, 2020	39.37	39.69	38.73	39.33	514,200	-0.05(-0.13%)
May 21, 2020	39.40	39.87	38.91	39.38	972,847	-0.15(-0.38%)
May 20, 2020	39.82	40.87	38.53	39.53	1,373,441	+0.29(+0.74%)
May 19, 2020	38.62	40.15	38.20	39.24	2,278,092	+0.60(+1.55%)
May 18, 2020	36.63	38.79	35.89	38.64	1,367,686	+3.24(+9.15%)
May 15, 2020	34.66	35.42	34.38	35.40	884,100	+0.52(+1.49%)
May 14, 2020	33.84	34.95	33.11	34.88	1,778,491	+0.51(+1.48%)
May 13, 2020	35.16	36.08	33.84	34.37	740,185	-1.13(-3.18%)
May 12, 2020	37.37	37.37	35.45	35.50	806,560	-1.61(-4.34%)
May 11, 2020	35.97	37.45	35.25	37.11	1,424,480	+0.11(+0.30%)
May 08, 2020	37.39	37.63	36.08	37.00	1,039,800	+0.55(+1.51%)
May 07, 2020	33.45	36.98	32.49	36.45	1,751,218	+4.59(+14.41%)
May 06, 2020	33.51	33.53	31.67	31.86	1,339,813	-0.97(-2.95%)
May 05, 2020	32.64	33.42	32.26	32.83	1,440,929	+0.72(+2.24%)
May 04, 2020	32.49	32.96	31.65	32.11	2,009,326	-0.75(-2.28%)

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.