Skip to main content

Trimble Navigation (NQ: TRMB )

57.35 +1.10 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 56.51 57.82 56.22 57.35 971,684 +1.10(+1.96%)
Jul 11, 2024 55.81 56.46 55.46 56.25 938,104 +0.90(+1.63%)
Jul 10, 2024 55.32 55.65 54.97 55.35 849,106 +0.12(+0.22%)
Jul 09, 2024 56.20 56.20 55.18 55.23 754,395 -1.06(-1.88%)
Jul 08, 2024 56.12 56.70 55.79 56.29 742,151 +0.40(+0.72%)
Jul 05, 2024 55.55 56.16 55.22 55.89 717,735 +0.38(+0.68%)
Jul 03, 2024 56.27 56.51 55.51 55.51 839,432 -0.71(-1.26%)
Jul 02, 2024 55.86 56.90 55.54 56.22 935,478 +0.53(+0.95%)
Jul 01, 2024 55.86 56.00 55.33 55.69 1,413,249 -0.23(-0.41%)
Jun 28, 2024 55.57 56.24 55.30 55.92 1,390,794 +0.50(+0.90%)
Jun 27, 2024 54.27 55.61 54.27 55.42 700,426 +0.24(+0.43%)
Jun 26, 2024 55.28 55.51 54.39 55.18 929,920 -0.36(-0.65%)
Jun 25, 2024 55.98 56.30 55.03 55.54 843,084 -0.59(-1.05%)
Jun 24, 2024 56.01 56.92 55.80 56.13 922,198 -0.01(-0.02%)
Jun 21, 2024 55.72 56.35 55.09 56.14 3,550,195 +0.39(+0.70%)
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%)
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.