Skip to main content

Trimble Navigation (NQ: TRMB )

63.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 24.27 24.48 24.00 24.36 3,031,543 +0.22(+0.91%)
Jun 29, 2016 24.23 24.40 23.90 24.14 2,520,979 +0.25(+1.05%)
Jun 28, 2016 23.81 24.57 23.65 23.89 2,282,546 -0.18(-0.75%)
Jun 27, 2016 25.63 25.64 23.97 24.07 4,328,014 -1.95(-7.49%)
Jun 24, 2016 26.62 26.82 26.00 26.02 5,719,436 -1.77(-6.37%)
Jun 23, 2016 26.97 27.79 26.74 27.79 1,190,794 +0.97(+3.62%)
Jun 22, 2016 26.94 27.00 26.70 26.82 1,484,121 -0.06(-0.22%)
Jun 21, 2016 26.73 26.90 26.53 26.88 1,486,900 +0.18(+0.67%)
Jun 20, 2016 26.67 27.14 26.54 26.70 1,480,753 +0.37(+1.41%)
Jun 17, 2016 26.22 26.52 26.19 26.33 1,625,784 +0.03(+0.11%)
Jun 16, 2016 26.19 26.35 25.88 26.30 659,969 +0.02(+0.08%)
Jun 15, 2016 26.29 26.45 26.22 26.28 678,610 +0.00(+0.00%)
Jun 14, 2016 25.99 26.56 25.96 26.28 1,024,424 +0.34(+1.31%)
Jun 13, 2016 25.82 26.32 25.75 25.94 1,282,420 -0.02(-0.08%)
Jun 10, 2016 25.94 26.23 25.89 25.96 717,845 -0.27(-1.03%)
Jun 09, 2016 26.05 26.32 25.70 26.23 792,007 +0.06(+0.23%)
Jun 08, 2016 26.22 26.40 26.08 26.17 1,857,997 +0.01(+0.04%)
Jun 07, 2016 26.34 26.42 26.11 26.16 1,516,931 -0.17(-0.65%)
Jun 06, 2016 26.00 26.53 25.92 26.33 1,452,822 +0.39(+1.50%)
Jun 03, 2016 25.77 25.97 25.43 25.94 795,193 +0.11(+0.43%)
Jun 02, 2016 25.43 25.83 24.98 25.83 830,644 +0.26(+1.02%)
Jun 01, 2016 25.35 25.59 24.99 25.57 1,041,641 -0.01(-0.04%)
May 31, 2016 25.08 25.62 25.01 25.58 1,720,447 +0.57(+2.28%)
May 27, 2016 24.79 25.01 25.01 25.01 1,275,800 +0.15(+0.60%)
May 26, 2016 24.68 24.98 24.68 24.86 1,251,046 +0.16(+0.65%)
May 25, 2016 24.31 24.72 24.30 24.70 1,233,633 +0.43(+1.77%)
May 24, 2016 23.85 24.36 23.77 24.27 1,007,551 +0.53(+2.23%)
May 23, 2016 23.66 24.05 23.55 23.74 725,992 +0.05(+0.21%)
May 20, 2016 23.50 23.82 23.50 23.69 1,249,085 +0.23(+0.98%)
May 19, 2016 23.39 23.52 23.13 23.46 819,818 -0.08(-0.34%)
May 18, 2016 23.57 23.86 23.43 23.54 1,077,977 -0.05(-0.21%)
May 17, 2016 23.73 23.96 23.49 23.59 1,120,913 -0.15(-0.63%)
May 16, 2016 23.62 24.20 23.60 23.74 1,743,615 +0.18(+0.76%)
May 13, 2016 23.75 23.78 23.41 23.56 984,375 -0.26(-1.09%)
May 12, 2016 23.62 24.00 23.53 23.82 1,190,012 +0.21(+0.89%)
May 11, 2016 23.89 24.02 23.50 23.61 1,109,424 -0.16(-0.67%)
May 10, 2016 23.18 23.83 23.10 23.77 1,376,476 +0.59(+2.55%)
May 09, 2016 23.20 23.54 23.07 23.18 1,122,938 -0.07(-0.30%)
May 06, 2016 23.11 23.60 22.68 23.25 1,327,238 +0.11(+0.48%)
May 05, 2016 23.54 23.75 23.09 23.14 1,211,858 -0.33(-1.41%)
May 04, 2016 23.41 24.09 23.39 23.47 1,288,025 -0.17(-0.72%)
May 03, 2016 23.73 23.77 23.44 23.64 1,325,686 -0.29(-1.21%)
May 02, 2016 23.96 24.09 23.52 23.93 1,199,287 -0.02(-0.08%)
Apr 29, 2016 24.22 24.75 23.70 23.95 2,707,567 -1.27(-5.04%)
Apr 28, 2016 25.93 25.95 25.11 25.22 1,763,084 -0.71(-2.74%)
Apr 27, 2016 26.00 26.07 25.70 25.93 1,368,775 -0.08(-0.31%)
Apr 26, 2016 25.63 26.04 25.44 26.01 1,693,636 +0.46(+1.80%)
Apr 25, 2016 25.82 25.92 25.35 25.55 1,234,633 -0.27(-1.05%)
Apr 22, 2016 25.58 25.99 25.46 25.82 968,026 +0.17(+0.66%)
Apr 21, 2016 25.34 25.97 25.25 25.65 1,026,071 +0.25(+0.98%)
Apr 20, 2016 25.23 25.52 24.94 25.40 1,489,728 +0.13(+0.51%)
Apr 19, 2016 25.44 25.55 25.14 25.27 1,862,686 -0.06(-0.24%)
Apr 18, 2016 25.45 25.59 25.17 25.33 1,356,814 -0.19(-0.74%)
Apr 15, 2016 25.67 25.84 25.42 25.52 1,313,718 -0.22(-0.85%)
Apr 14, 2016 25.88 25.98 25.69 25.74 772,836 -0.18(-0.69%)
Apr 13, 2016 24.92 25.98 24.74 25.92 1,402,453 +1.21(+4.90%)
Apr 12, 2016 24.98 25.07 24.59 24.71 879,295 -0.29(-1.16%)
Apr 11, 2016 24.70 25.05 24.56 25.00 1,115,074 +0.44(+1.79%)
Apr 08, 2016 24.69 25.11 24.44 24.56 1,083,899 +0.07(+0.29%)
Apr 07, 2016 24.89 24.98 24.20 24.49 1,204,052 -0.65(-2.59%)
Apr 06, 2016 25.02 25.14 24.67 25.14 1,034,009 +0.04(+0.16%)
Apr 05, 2016 24.91 25.26 24.76 25.10 1,031,757 +0.06(+0.24%)
Apr 04, 2016 25.05 25.20 24.74 25.04 1,081,218 -0.01(-0.04%)
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.