Skip to main content

Trimble Navigation (NQ: TRMB )

64.36 +1.06 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 25.97 26.20 25.69 25.99 2,914,820 +0.01(+0.04%)
Jun 27, 2013 25.77 26.22 25.61 25.98 0 +0.83(+3.30%)
Jun 26, 2013 25.56 25.71 25.07 25.15 0 -0.04(-0.16%)
Jun 25, 2013 25.11 25.39 24.79 25.19 0 +0.34(+1.37%)
Jun 24, 2013 25.00 25.12 24.66 24.85 0 -0.52(-2.05%)
Jun 21, 2013 25.64 26.06 25.26 25.37 2,952,735 -0.20(-0.78%)
Jun 20, 2013 25.98 26.10 25.41 25.57 0 -0.83(-3.14%)
Jun 19, 2013 27.00 27.00 26.36 26.40 0 -0.60(-2.22%)
Jun 18, 2013 26.61 27.14 26.40 27.00 0 +0.55(+2.08%)
Jun 17, 2013 26.50 26.71 26.33 26.45 0 +0.20(+0.76%)
Jun 14, 2013 25.99 26.49 25.90 26.25 0 +0.25(+0.96%)
Jun 13, 2013 26.06 26.20 25.64 26.00 2,107,571 -0.15(-0.57%)
Jun 12, 2013 26.66 26.74 26.05 26.15 1,593,807 -0.29(-1.10%)
Jun 11, 2013 26.46 26.88 26.07 26.44 1,708,968 -0.35(-1.31%)
Jun 10, 2013 27.01 27.32 26.72 26.79 0 -0.21(-0.78%)
Jun 07, 2013 26.80 27.11 26.67 27.00 0 +0.33(+1.24%)
Jun 06, 2013 26.53 26.80 26.30 26.67 0 +0.17(+0.64%)
Jun 05, 2013 27.16 27.26 26.48 26.50 0 -0.73(-2.68%)
Jun 04, 2013 27.85 28.06 27.20 27.23 0 -0.57(-2.05%)
Jun 03, 2013 28.05 28.05 27.42 27.80 1,458,597 -0.10(-0.36%)
May 31, 2013 28.20 28.59 27.87 27.90 2,209,592 -0.48(-1.69%)
May 30, 2013 27.76 28.50 27.75 28.38 0 +0.65(+2.34%)
May 29, 2013 28.00 28.12 27.62 27.73 1,819,058 -0.36(-1.28%)
May 28, 2013 28.63 28.70 27.74 28.09 2,188,283 +0.40(+1.44%)
May 24, 2013 27.93 27.93 27.52 27.69 0 -0.35(-1.25%)
May 23, 2013 28.23 28.34 27.90 28.04 0 -0.31(-1.09%)
May 22, 2013 28.86 29.24 28.27 28.35 0 -0.73(-2.51%)
May 21, 2013 29.00 29.27 29.00 29.08 0 -0.11(-0.38%)
May 20, 2013 28.99 29.41 28.95 29.19 0 +0.20(+0.69%)
May 17, 2013 29.13 29.26 28.99 28.99 0 -0.06(-0.21%)
May 16, 2013 29.10 29.60 28.98 29.05 1,885,127 -0.02(-0.07%)
May 15, 2013 28.47 29.13 28.41 29.07 0 +0.01(+0.03%)
May 13, 2013 29.11 29.18 28.83 29.06 0 -0.08(-0.27%)
May 10, 2013 28.85 29.35 28.62 29.14 0 +0.45(+1.57%)
May 09, 2013 28.65 28.77 28.36 28.69 0 +0.06(+0.21%)
May 08, 2013 28.08 28.64 27.91 28.63 0 +0.55(+1.96%)
May 07, 2013 27.87 28.16 27.58 28.08 0 +0.32(+1.15%)
May 06, 2013 27.00 27.80 27.00 27.76 0 +0.67(+2.47%)
May 03, 2013 26.63 27.13 26.27 27.09 0 +0.82(+3.12%)
May 02, 2013 26.65 26.79 26.23 26.27 0 -0.16(-0.61%)
May 01, 2013 26.54 27.60 26.04 26.43 0 -2.31(-8.04%)
Apr 30, 2013 28.29 28.81 27.93 28.74 2,323,938 +0.48(+1.70%)
Apr 29, 2013 28.33 28.59 27.93 28.26 2,172,050 +0.05(+0.18%)
Apr 26, 2013 28.52 28.60 27.95 28.21 592,071 -0.39(-1.36%)
Apr 25, 2013 28.20 28.79 28.15 28.60 1,319,101 +0.61(+2.18%)
Apr 24, 2013 27.47 28.05 27.35 27.99 0 +0.58(+2.12%)
Apr 23, 2013 27.48 27.48 26.90 27.41 1,163,517 +0.16(+0.59%)
Apr 22, 2013 27.42 27.62 27.11 27.25 1,237,762 -0.16(-0.58%)
Apr 19, 2013 27.25 27.46 26.80 27.41 786,657 +0.27(+0.99%)
Apr 18, 2013 27.57 27.81 27.05 27.14 1,235,562 -0.41(-1.49%)
Apr 17, 2013 28.11 28.12 27.37 27.55 1,027,746 -0.75(-2.65%)
Apr 16, 2013 27.83 28.37 27.46 28.30 1,186,839 +0.84(+3.06%)
Apr 15, 2013 28.65 28.70 27.19 27.46 1,477,729 -1.32(-4.59%)
Apr 12, 2013 29.06 29.28 28.65 28.78 926,042 -0.42(-1.44%)
Apr 11, 2013 29.14 29.31 28.96 29.20 646,199 +0.08(+0.27%)
Apr 10, 2013 28.65 29.44 28.55 29.12 958,080 +0.60(+2.10%)
Apr 09, 2013 28.61 28.74 28.34 28.52 604,117 -0.03(-0.11%)
Apr 08, 2013 28.59 28.74 28.29 28.55 775,323 -0.08(-0.28%)
Apr 05, 2013 28.69 28.89 28.35 28.63 927,172 -0.37(-1.28%)
Apr 04, 2013 28.64 29.02 28.51 29.00 931,201 +0.29(+1.01%)
Apr 03, 2013 28.65 28.86 28.57 28.71 2,098,123 +0.14(+0.49%)
Apr 02, 2013 29.12 29.20 28.34 28.57 1,552,123 -0.51(-1.75%)
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.