Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trimble Navigation (NQ: TRMB )

60.15 +0.94 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 3.629 3.663 3.566 3.586 1,489,200 -0.03(-0.76%)
Oct 28, 2004 3.598 3.667 3.562 3.614 1,396,400 -0.04(-0.96%)
Oct 27, 2004 3.502 3.670 3.478 3.649 5,304,800 +0.41(+12.75%)
Oct 26, 2004 3.297 3.438 3.070 3.236 12,298,800 -0.31(-8.84%)
Oct 25, 2004 3.638 3.689 3.529 3.550 2,952,800 -0.08(-2.25%)
Oct 22, 2004 3.709 3.734 3.609 3.632 2,549,200 -0.08(-2.17%)
Oct 21, 2004 3.743 3.744 3.663 3.712 1,923,200 -0.02(-0.47%)
Oct 20, 2004 3.769 3.786 3.656 3.730 1,660,400 -0.06(-1.55%)
Oct 19, 2004 3.710 3.860 3.695 3.789 2,178,000 +0.08(+2.26%)
Oct 18, 2004 3.768 3.781 3.656 3.705 2,120,400 -0.03(-0.90%)
Oct 15, 2004 3.749 3.801 3.700 3.739 3,000,000 +0.01(+0.17%)
Oct 14, 2004 3.745 3.757 3.667 3.732 1,811,200 +0.01(+0.17%)
Oct 13, 2004 3.694 3.756 3.691 3.726 3,654,400 +0.06(+1.67%)
Oct 12, 2004 3.581 3.669 3.569 3.665 2,125,600 +0.06(+1.52%)
Oct 11, 2004 3.621 3.631 3.540 3.610 918,000 +0.00(+0.07%)
Oct 08, 2004 3.688 3.750 3.607 3.607 1,430,400 -0.11(-3.06%)
Oct 07, 2004 3.781 3.828 3.701 3.721 2,724,800 -0.08(-1.98%)
Oct 06, 2004 3.788 3.829 3.740 3.796 1,544,400 -0.00(-0.10%)
Oct 05, 2004 3.975 3.975 3.755 3.800 3,075,600 -0.19(-4.70%)
Oct 04, 2004 4.027 4.091 3.969 3.987 1,988,000 -0.02(-0.59%)
Oct 01, 2004 3.978 4.013 3.925 4.011 2,320,400 +0.06(+1.55%)
Sep 30, 2004 3.824 4.020 3.794 3.950 3,751,200 +0.11(+2.86%)
Sep 29, 2004 3.675 3.884 3.669 3.840 3,603,200 +0.19(+5.10%)
Sep 28, 2004 3.511 3.719 3.511 3.654 1,193,600 +0.13(+3.80%)
Sep 27, 2004 3.550 3.569 3.469 3.520 1,032,400 -0.05(-1.50%)
Sep 24, 2004 3.634 3.679 3.551 3.574 1,153,600 -0.03(-0.90%)
Sep 23, 2004 3.607 3.654 3.575 3.606 1,113,600 -0.01(-0.31%)
Sep 22, 2004 3.741 3.748 3.609 3.618 1,318,000 -0.15(-4.01%)
Sep 21, 2004 3.792 3.812 3.735 3.769 961,200 +0.01(+0.20%)
Sep 20, 2004 3.804 3.812 3.728 3.761 1,197,200 -0.04(-0.95%)
Sep 17, 2004 3.786 3.848 3.678 3.797 1,975,600 +0.02(+0.60%)
Sep 16, 2004 3.744 3.828 3.705 3.775 2,106,800 +0.05(+1.41%)
Sep 15, 2004 3.755 3.760 3.681 3.723 1,600,800 -0.02(-0.43%)
Sep 14, 2004 3.799 3.811 3.685 3.739 3,078,400 -0.03(-0.89%)
Sep 13, 2004 3.499 3.772 3.439 3.772 4,455,200 +0.27(+7.86%)
Sep 10, 2004 3.433 3.500 3.433 3.498 752,800 +0.07(+1.93%)
Sep 09, 2004 3.409 3.458 3.369 3.431 1,384,000 +0.06(+1.82%)
Sep 08, 2004 3.413 3.456 3.339 3.370 652,000 -0.06(-1.68%)
Sep 07, 2004 3.425 3.493 3.381 3.428 841,600 +0.02(+0.66%)
Sep 03, 2004 3.422 3.431 3.337 3.405 573,600 -0.02(-0.51%)
Sep 02, 2004 3.411 3.438 3.341 3.422 1,028,400 +0.03(+1.00%)
Sep 01, 2004 3.401 3.496 3.342 3.389 977,600 -0.05(-1.56%)
Aug 31, 2004 3.388 3.442 3.303 3.442 800,800 +0.07(+2.08%)
Aug 30, 2004 3.447 3.454 3.326 3.373 786,000 -0.08(-2.46%)
Aug 27, 2004 3.357 3.473 3.350 3.458 1,520,800 +0.08(+2.33%)
Aug 26, 2004 3.506 3.507 3.365 3.379 963,200 -0.12(-3.46%)
Aug 25, 2004 3.471 3.500 3.337 3.500 798,800 +0.03(+0.86%)
Aug 24, 2004 3.499 3.499 3.365 3.470 920,800 -0.01(-0.32%)
Aug 23, 2004 3.500 3.500 3.450 3.481 821,600 -0.02(-0.54%)
Aug 20, 2004 3.425 3.500 3.381 3.500 1,558,800 +0.08(+2.19%)
Aug 19, 2004 3.422 3.467 3.394 3.425 1,632,000 +0.00(+0.11%)
Aug 18, 2004 3.250 3.421 3.232 3.421 1,150,400 +0.15(+4.51%)
Aug 17, 2004 3.312 3.319 3.232 3.274 914,400 -0.04(-1.17%)
Aug 16, 2004 3.215 3.314 3.186 3.312 992,400 +0.12(+3.60%)
Aug 13, 2004 3.235 3.240 3.161 3.197 591,600 -0.02(-0.60%)
Aug 12, 2004 3.281 3.286 3.158 3.217 1,198,000 -0.10(-2.89%)
Aug 11, 2004 3.271 3.330 3.188 3.312 1,634,000 -0.02(-0.53%)
Aug 10, 2004 3.164 3.337 3.161 3.330 1,495,600 +0.16(+4.96%)
Aug 09, 2004 3.180 3.181 3.065 3.172 2,025,600 -0.03(-1.01%)
Aug 06, 2004 3.219 3.270 3.138 3.205 2,074,400 -0.06(-1.95%)
Aug 05, 2004 3.246 3.314 3.225 3.269 1,061,200 +0.00(+0.00%)
Aug 04, 2004 3.259 3.322 3.167 3.269 793,200 -0.00(-0.04%)
Aug 03, 2004 3.391 3.401 3.269 3.270 1,156,800 -0.15(-4.28%)
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.