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 (%)
Feb 28, 2023 51.34 52.81 51.27 52.06 2,673,693 +0.39(+0.75%)
Feb 27, 2023 52.26 52.26 51.50 51.67 878,376 -0.11(-0.21%)
Feb 24, 2023 52.25 52.33 51.29 51.78 1,242,603 -1.15(-2.17%)
Feb 23, 2023 53.38 53.59 52.19 52.93 952,878 -0.05(-0.09%)
Feb 22, 2023 53.04 53.32 52.56 52.98 1,307,704 -0.14(-0.26%)
Feb 21, 2023 54.32 54.54 52.90 53.12 1,077,780 -2.08(-3.77%)
Feb 17, 2023 54.77 55.27 53.73 55.20 882,092 +0.23(+0.42%)
Feb 16, 2023 55.29 55.80 54.94 54.97 901,864 -1.24(-2.21%)
Feb 15, 2023 55.12 56.40 54.95 56.21 2,174,479 +0.60(+1.08%)
Feb 14, 2023 55.66 56.44 55.13 55.61 1,269,471 -0.45(-0.80%)
Feb 13, 2023 55.73 56.30 54.77 56.06 1,453,424 +0.38(+0.68%)
Feb 10, 2023 56.73 57.18 55.23 55.68 1,836,772 -1.77(-3.08%)
Feb 09, 2023 57.05 58.72 57.00 57.45 2,007,363 +1.21(+2.15%)
Feb 08, 2023 58.31 58.92 55.97 56.24 2,830,620 -3.39(-5.69%)
Feb 07, 2023 58.53 59.70 58.06 59.63 1,356,597 +0.69(+1.17%)
Feb 06, 2023 59.37 59.65 58.62 58.94 772,590 -1.36(-2.26%)
Feb 03, 2023 60.45 61.44 60.23 60.30 683,101 -1.41(-2.28%)
Feb 02, 2023 61.26 62.01 60.82 61.71 1,038,992 +1.52(+2.53%)
Feb 01, 2023 58.00 60.56 57.98 60.19 1,001,482 +2.13(+3.67%)
Jan 31, 2023 57.03 58.11 56.78 58.06 945,470 +0.97(+1.70%)
Jan 30, 2023 57.28 58.01 57.02 57.09 1,039,639 -0.92(-1.59%)
Jan 27, 2023 57.01 58.18 56.71 58.01 815,003 +0.80(+1.40%)
Jan 26, 2023 57.23 57.48 56.25 57.21 591,903 +0.64(+1.13%)
Jan 25, 2023 55.36 56.61 55.00 56.57 723,221 +0.29(+0.52%)
Jan 24, 2023 56.48 56.92 56.18 56.28 605,668 -0.56(-0.99%)
Jan 23, 2023 56.01 57.06 55.73 56.84 827,353 +1.05(+1.88%)
Jan 20, 2023 54.24 55.84 54.24 55.79 803,179 +1.59(+2.93%)
Jan 19, 2023 53.86 54.64 53.56 54.20 712,483 -0.16(-0.29%)
Jan 18, 2023 55.75 56.47 54.32 54.36 783,806 -1.07(-1.93%)
Jan 17, 2023 54.70 55.58 54.48 55.43 1,012,319 +0.92(+1.69%)
Jan 13, 2023 53.70 54.56 52.69 54.51 842,482 +0.37(+0.68%)
Jan 12, 2023 53.43 54.41 52.82 54.14 2,822,623 +0.88(+1.65%)
Jan 11, 2023 52.99 53.81 52.63 53.26 1,436,040 +0.76(+1.45%)
Jan 10, 2023 52.30 52.85 51.82 52.50 1,370,153 +0.26(+0.50%)
Jan 09, 2023 52.29 53.24 51.76 52.24 1,523,710 +0.74(+1.44%)
Jan 06, 2023 50.87 51.56 50.27 51.50 1,316,344 +1.38(+2.75%)
Jan 05, 2023 50.18 50.74 49.80 50.12 840,529 -0.68(-1.34%)
Jan 04, 2023 51.41 51.70 50.02 50.80 1,729,000 +0.20(+0.40%)
Jan 03, 2023 51.11 51.71 50.02 50.60 920,494 +0.04(+0.08%)
Dec 30, 2022 49.98 50.63 49.33 50.56 800,905 +0.08(+0.16%)
Dec 29, 2022 49.30 50.72 48.52 50.48 845,220 +1.92(+3.95%)
Dec 28, 2022 49.00 49.53 48.50 48.56 976,436 -0.46(-0.94%)
Dec 27, 2022 48.52 49.44 48.08 49.02 736,448 +0.48(+0.99%)
Dec 23, 2022 48.57 48.90 48.10 48.54 593,944 -0.19(-0.39%)
Dec 22, 2022 49.09 49.20 47.52 48.73 1,021,024 -1.08(-2.17%)
Dec 21, 2022 49.49 50.26 49.01 49.81 1,474,651 +0.66(+1.34%)
Dec 20, 2022 49.39 49.86 48.84 49.15 1,087,193 -0.41(-0.83%)
Dec 19, 2022 50.08 50.08 49.17 49.56 1,477,371 -0.27(-0.54%)
Dec 16, 2022 51.20 51.25 49.33 49.83 3,236,963 -2.04(-3.93%)
Dec 15, 2022 54.11 54.11 51.73 51.87 1,464,987 -2.69(-4.93%)
Dec 14, 2022 54.86 56.04 53.73 54.56 1,823,661 -0.47(-0.85%)
Dec 13, 2022 53.31 56.54 53.31 55.03 3,275,177 -3.75(-6.38%)
Dec 12, 2022 57.50 58.88 57.19 58.78 1,188,560 +1.28(+2.23%)
Dec 09, 2022 57.71 58.39 56.34 57.50 1,751,246 -0.21(-0.36%)
Dec 08, 2022 57.91 58.13 57.15 57.71 973,433 +0.23(+0.40%)
Dec 07, 2022 57.90 58.62 56.95 57.48 1,397,143 -1.06(-1.81%)
Dec 06, 2022 59.76 59.86 58.08 58.54 1,283,747 -1.31(-2.19%)
Dec 05, 2022 60.35 60.72 59.55 59.85 1,112,035 -1.19(-1.95%)
Dec 02, 2022 59.56 61.23 59.56 61.04 633,819 -0.08(-0.13%)
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.