Skip to main content

Trimble Navigation (NQ: TRMB )

56.14 +0.39 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 55.73 55.99 55.12 55.75 1,050,760 +0.24(+0.43%)
Jun 18, 2024 55.72 55.72 55.08 55.51 1,148,606 -0.21(-0.38%)
Jun 17, 2024 54.81 55.78 54.38 55.72 1,180,398 +0.91(+1.66%)
Jun 14, 2024 55.42 55.42 54.16 54.81 1,013,808 -0.91(-1.63%)
Jun 13, 2024 55.98 55.98 55.22 55.72 755,712 -0.37(-0.66%)
Jun 12, 2024 56.23 56.66 55.76 56.09 1,289,655 +0.79(+1.43%)
Jun 11, 2024 55.28 55.57 54.89 55.30 5,166,808 -0.06(-0.11%)
Jun 10, 2024 54.62 55.50 54.39 55.36 1,509,624 +0.37(+0.67%)
Jun 07, 2024 55.20 55.65 54.46 54.99 1,520,436 -0.58(-1.04%)
Jun 06, 2024 54.44 55.60 54.05 55.57 1,779,801 +1.13(+2.08%)
Jun 05, 2024 54.35 54.66 53.91 54.44 1,428,303 +0.44(+0.81%)
Jun 04, 2024 54.26 54.56 53.92 54.00 918,628 -0.50(-0.92%)
Jun 03, 2024 55.68 55.92 53.90 54.50 1,409,329 -1.18(-2.12%)
May 31, 2024 55.49 55.90 54.80 55.68 1,994,354 +0.18(+0.32%)
May 30, 2024 55.81 56.02 55.43 55.50 973,691 -0.20(-0.36%)
May 29, 2024 55.27 56.16 55.14 55.70 1,036,603 -0.12(-0.21%)
May 28, 2024 56.80 56.80 55.69 55.82 976,585 -0.98(-1.73%)
May 24, 2024 57.37 57.37 56.62 56.80 671,234 -0.07(-0.12%)
May 23, 2024 57.69 57.69 56.69 56.87 847,702 -0.73(-1.27%)
May 22, 2024 57.48 58.62 57.42 57.60 2,216,927 +0.30(+0.52%)
May 21, 2024 56.79 57.48 56.79 57.30 967,917 -0.02(-0.03%)
May 20, 2024 56.93 57.43 56.71 57.32 1,075,697 +0.23(+0.40%)
May 17, 2024 57.71 57.71 56.47 57.09 1,180,673 -0.16(-0.28%)
May 16, 2024 57.38 57.68 56.88 57.25 1,880,779 -0.43(-0.75%)
May 15, 2024 57.54 57.76 57.06 57.68 1,119,119 +0.59(+1.03%)
May 14, 2024 57.55 57.87 57.03 57.09 1,175,710 +0.03(+0.05%)
May 13, 2024 57.18 57.66 57.01 57.06 1,066,098 +0.26(+0.46%)
May 10, 2024 56.96 57.27 56.49 56.80 1,034,709 +0.02(+0.04%)
May 09, 2024 56.55 57.03 56.44 56.78 1,286,629 +0.24(+0.42%)
May 08, 2024 56.55 56.76 55.82 56.54 1,471,234 -0.46(-0.81%)
May 07, 2024 56.58 58.04 56.41 57.00 2,326,134 +0.80(+1.42%)
May 06, 2024 56.83 56.83 55.23 56.20 3,006,038 +0.27(+0.48%)
May 03, 2024 60.09 60.27 55.44 55.93 3,315,511 -4.16(-6.92%)
May 02, 2024 58.96 60.22 58.31 60.09 1,675,622 +1.50(+2.56%)
May 01, 2024 60.09 60.09 58.56 58.59 1,074,142 -1.48(-2.46%)
Apr 30, 2024 60.23 60.80 59.67 60.07 1,289,993 -0.60(-0.99%)
Apr 29, 2024 60.14 60.70 60.14 60.67 817,667 +0.52(+0.86%)
Apr 26, 2024 59.43 60.41 59.28 60.15 790,686 +0.94(+1.59%)
Apr 25, 2024 59.01 59.23 58.30 59.21 1,637,879 -0.30(-0.50%)
Apr 24, 2024 59.53 59.89 58.97 59.51 1,061,072 -0.18(-0.30%)
Apr 23, 2024 58.84 60.00 58.76 59.69 808,656 +0.75(+1.27%)
Apr 22, 2024 58.78 59.26 58.05 58.94 861,326 +0.97(+1.67%)
Apr 19, 2024 58.04 58.61 57.73 57.97 843,209 +0.11(+0.19%)
Apr 18, 2024 58.53 58.69 57.75 57.86 905,855 -0.63(-1.08%)
Apr 17, 2024 59.43 59.54 58.44 58.49 852,491 -0.43(-0.73%)
Apr 16, 2024 59.08 59.32 58.61 58.92 897,263 -0.49(-0.82%)
Apr 15, 2024 61.14 61.40 59.25 59.41 1,018,415 -1.13(-1.87%)
Apr 12, 2024 61.36 61.52 60.23 60.54 1,030,455 -1.49(-2.40%)
Apr 11, 2024 61.78 62.24 61.37 62.03 1,333,746 +0.51(+0.83%)
Apr 10, 2024 61.53 62.13 61.15 61.52 977,785 -1.45(-2.30%)
Apr 09, 2024 62.50 63.16 62.13 62.97 1,533,672 +0.79(+1.27%)
Apr 08, 2024 61.78 62.56 61.59 62.18 3,046,800 +0.73(+1.19%)
Apr 05, 2024 61.25 61.74 60.85 61.45 2,794,043 -0.04(-0.07%)
Apr 04, 2024 63.01 63.63 61.44 61.49 1,208,708 -0.86(-1.38%)
Apr 03, 2024 62.46 63.48 62.00 62.35 1,296,266 -0.48(-0.76%)
Apr 02, 2024 62.79 62.99 62.20 62.83 861,775 -0.34(-0.54%)
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.