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 30, 2006 5.330 5.589 5.315 5.580 1,912,112 +0.25(+4.74%)
Jun 29, 2006 5.043 5.360 5.025 5.327 1,422,400 +0.30(+6.02%)
Jun 28, 2006 4.912 5.037 4.909 5.025 1,124,860 +0.11(+2.13%)
Jun 27, 2006 5.022 5.031 4.890 4.920 1,254,036 -0.11(-2.21%)
Jun 26, 2006 5.037 5.125 5.025 5.031 893,600 -0.01(-0.17%)
Jun 23, 2006 5.105 5.107 4.987 5.040 672,900 -0.05(-1.06%)
Jun 22, 2006 5.174 5.190 5.065 5.094 613,200 -0.08(-1.47%)
Jun 21, 2006 5.011 5.253 5.011 5.170 1,035,152 +0.16(+3.09%)
Jun 20, 2006 5.062 5.110 5.009 5.015 962,960 -0.05(-1.04%)
Jun 19, 2006 5.151 5.166 5.067 5.067 534,120 -0.09(-1.75%)
Jun 16, 2006 5.266 5.300 5.140 5.157 735,440 -0.12(-2.34%)
Jun 15, 2006 5.109 5.314 5.106 5.281 774,032 +0.18(+3.60%)
Jun 14, 2006 5.084 5.174 5.035 5.098 1,186,556 -0.03(-0.56%)
Jun 13, 2006 5.175 5.205 5.070 5.126 1,204,244 -0.06(-1.18%)
Jun 12, 2006 5.341 5.348 5.176 5.188 802,156 -0.14(-2.56%)
Jun 09, 2006 5.289 5.426 5.281 5.324 906,104 +0.08(+1.53%)
Jun 08, 2006 5.438 5.461 5.150 5.244 1,797,996 -0.22(-4.11%)
Jun 07, 2006 5.532 5.534 5.439 5.469 667,660 -0.06(-1.06%)
Jun 06, 2006 5.607 5.607 5.470 5.527 813,760 -0.03(-0.50%)
Jun 05, 2006 5.600 5.670 5.540 5.555 660,432 -0.09(-1.64%)
Jun 02, 2006 5.685 5.730 5.594 5.647 802,532 -0.05(-0.90%)
Jun 01, 2006 5.716 5.716 5.617 5.699 1,580,892 -0.04(-0.76%)
May 31, 2006 5.649 5.801 5.550 5.742 2,384,680 +0.07(+1.19%)
May 30, 2006 5.912 5.912 5.626 5.675 1,274,536 -0.22(-3.71%)
May 26, 2006 5.867 5.954 5.867 5.894 734,204 +0.05(+0.79%)
May 25, 2006 5.736 5.855 5.725 5.848 920,880 +0.10(+1.70%)
May 24, 2006 5.824 5.824 5.603 5.750 1,360,912 -0.06(-1.01%)
May 23, 2006 5.630 5.991 5.611 5.809 2,728,372 +0.21(+3.75%)
May 22, 2006 5.527 5.636 5.508 5.599 2,444,804 +0.05(+0.83%)
May 19, 2006 5.633 5.673 5.487 5.553 1,781,244 -0.08(-1.44%)
May 18, 2006 5.641 5.720 5.610 5.634 1,491,660 +0.02(+0.42%)
May 17, 2006 5.671 5.676 5.577 5.610 2,024,300 -0.11(-1.88%)
May 16, 2006 5.683 5.730 5.615 5.718 1,048,064 +0.02(+0.31%)
May 15, 2006 5.740 5.822 5.621 5.700 1,123,744 -0.08(-1.32%)
May 12, 2006 5.973 5.973 5.763 5.776 801,392 -0.18(-3.06%)
May 11, 2006 6.040 6.091 5.959 5.959 796,808 -0.06(-1.08%)
May 10, 2006 6.031 6.103 5.923 6.024 968,320 -0.04(-0.58%)
May 09, 2006 6.064 6.100 6.027 6.059 624,444 +0.00(+0.08%)
May 08, 2006 6.034 6.112 5.987 6.054 988,800 -0.01(-0.19%)
May 05, 2006 6.009 6.082 5.866 6.065 1,017,860 +0.06(+0.94%)
May 04, 2006 5.921 6.062 5.897 6.009 1,328,440 +0.11(+1.84%)
May 03, 2006 5.991 6.027 5.867 5.900 1,093,588 -0.07(-1.11%)
May 02, 2006 5.879 6.019 5.870 5.966 1,135,216 +0.08(+1.29%)
May 01, 2006 5.906 5.931 5.846 5.890 1,257,340 -0.03(-0.55%)
Apr 28, 2006 5.850 6.000 5.834 5.923 1,172,800 +0.04(+0.64%)
Apr 27, 2006 5.881 5.925 5.840 5.885 750,296 -0.03(-0.44%)
Apr 26, 2006 5.996 5.996 5.824 5.911 1,232,836 -0.08(-1.42%)
Apr 25, 2006 5.925 6.049 5.900 5.996 1,130,160 +0.09(+1.52%)
Apr 24, 2006 5.969 6.031 5.857 5.906 1,474,100 -0.11(-1.79%)
Apr 21, 2006 6.018 6.037 5.919 6.014 1,326,696 -0.02(-0.35%)
Apr 20, 2006 5.482 6.232 5.456 6.035 6,416,448 +0.48(+8.64%)
Apr 19, 2006 5.412 5.555 5.411 5.555 2,104,584 +0.18(+3.40%)
Apr 18, 2006 5.444 5.444 5.296 5.372 1,804,148 -0.07(-1.24%)
Apr 17, 2006 5.353 5.440 5.348 5.440 695,360 +0.06(+1.12%)
Apr 13, 2006 5.330 5.424 5.264 5.380 895,004 +0.03(+0.58%)
Apr 12, 2006 5.362 5.375 5.284 5.349 828,644 -0.01(-0.26%)
Apr 11, 2006 5.496 5.505 5.350 5.362 930,192 -0.11(-2.05%)
Apr 10, 2006 5.567 5.589 5.425 5.475 1,035,396 -0.09(-1.55%)
Apr 07, 2006 5.606 5.646 5.504 5.561 666,860 -0.02(-0.34%)
Apr 06, 2006 5.594 5.628 5.556 5.580 678,412 -0.01(-0.25%)
Apr 05, 2006 5.526 5.631 5.501 5.594 672,748 +0.05(+0.99%)
Apr 04, 2006 5.521 5.562 5.460 5.539 764,764 +0.06(+1.05%)
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.