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, 2021 82.70 82.88 81.53 81.83 952,390 -0.90(-1.09%)
Jun 29, 2021 81.88 83.00 81.70 82.73 966,708 +1.07(+1.31%)
Jun 28, 2021 81.35 81.67 80.91 81.66 786,424 +0.61(+0.75%)
Jun 25, 2021 80.97 81.42 80.58 81.05 2,549,234 +0.56(+0.70%)
Jun 24, 2021 79.78 80.53 79.29 80.49 839,717 +1.25(+1.58%)
Jun 23, 2021 79.38 79.85 79.04 79.24 779,802 -0.16(-0.20%)
Jun 22, 2021 78.75 79.55 78.36 79.40 680,405 +0.44(+0.56%)
Jun 21, 2021 78.05 79.47 77.29 78.96 1,143,457 +1.09(+1.40%)
Jun 18, 2021 78.09 78.60 76.82 77.87 2,859,460 -0.33(-0.42%)
Jun 17, 2021 78.12 78.67 77.29 78.20 754,092 -0.07(-0.09%)
Jun 16, 2021 78.29 78.89 77.52 78.27 819,407 +0.08(+0.10%)
Jun 15, 2021 78.81 78.81 77.84 78.19 826,650 -0.60(-0.76%)
Jun 14, 2021 78.94 79.32 77.94 78.79 1,200,128 +0.18(+0.23%)
Jun 11, 2021 79.35 79.61 78.36 78.61 1,071,880 -0.15(-0.19%)
Jun 10, 2021 78.28 78.93 77.46 78.76 705,866 +0.60(+0.77%)
Jun 09, 2021 78.90 78.90 78.12 78.16 679,354 -0.22(-0.28%)
Jun 08, 2021 78.89 79.07 77.81 78.38 1,678,153 +0.16(+0.20%)
Jun 07, 2021 79.56 79.91 77.99 78.22 1,291,534 -1.60(-2.00%)
Jun 04, 2021 78.13 80.07 78.06 79.82 1,208,815 +1.97(+2.53%)
Jun 03, 2021 77.59 78.26 77.00 77.85 1,167,058 -0.58(-0.74%)
Jun 02, 2021 78.42 79.03 77.75 78.43 1,251,159 +0.00(+0.00%)
Jun 01, 2021 79.00 80.55 78.23 78.43 1,414,021 +0.64(+0.82%)
May 28, 2021 78.78 78.85 77.31 77.79 1,322,765 -0.32(-0.41%)
May 27, 2021 78.63 78.63 77.53 78.11 2,537,224 -0.05(-0.06%)
May 26, 2021 78.28 79.09 78.02 78.16 1,126,993 -0.13(-0.17%)
May 25, 2021 77.91 78.87 77.88 78.29 1,367,069 +0.35(+0.45%)
May 24, 2021 77.22 78.32 76.98 77.94 846,448 +1.22(+1.59%)
May 21, 2021 77.17 78.13 76.53 76.72 1,492,134 -0.04(-0.05%)
May 20, 2021 74.96 77.07 74.83 76.76 1,072,850 +1.99(+2.66%)
May 19, 2021 73.92 74.98 73.54 74.77 1,347,655 -0.69(-0.91%)
May 18, 2021 76.31 76.63 75.43 75.46 1,388,079 -0.77(-1.01%)
May 17, 2021 75.90 76.96 75.60 76.23 1,027,449 -0.08(-0.10%)
May 14, 2021 75.00 76.69 74.59 76.31 1,489,820 +2.02(+2.72%)
May 13, 2021 73.98 75.27 73.42 74.29 1,470,225 +0.45(+0.61%)
May 12, 2021 75.18 76.19 73.79 73.84 1,584,787 -2.63(-3.44%)
May 11, 2021 75.46 77.11 75.16 76.47 1,712,361 -1.27(-1.63%)
May 10, 2021 78.79 79.16 77.42 77.74 1,347,019 -1.59(-2.00%)
May 07, 2021 76.41 79.44 76.41 79.33 1,904,558 +3.41(+4.49%)
May 06, 2021 79.01 79.68 75.10 75.92 3,160,954 -5.19(-6.40%)
May 05, 2021 80.76 81.91 79.91 81.11 1,622,292 +1.18(+1.48%)
May 04, 2021 80.50 80.57 78.58 79.93 1,345,224 -1.27(-1.56%)
May 03, 2021 82.58 82.76 80.45 81.20 1,432,785 -0.80(-0.98%)
Apr 30, 2021 82.88 83.43 81.53 82.00 1,228,800 -1.66(-1.98%)
Apr 29, 2021 84.15 84.27 83.06 83.66 1,466,566 +0.20(+0.24%)
Apr 28, 2021 83.44 83.89 82.70 83.46 578,451 -0.60(-0.71%)
Apr 27, 2021 84.60 84.71 83.33 84.06 860,574 -0.06(-0.07%)
Apr 26, 2021 83.00 84.34 82.74 84.12 1,256,931 +1.58(+1.91%)
Apr 23, 2021 81.71 82.99 81.71 82.54 782,800 +1.20(+1.48%)
Apr 22, 2021 81.00 82.35 80.32 81.34 996,658 +0.34(+0.42%)
Apr 21, 2021 79.06 81.05 78.91 81.00 843,750 +1.58(+1.99%)
Apr 20, 2021 80.37 80.75 78.60 79.42 858,286 -1.55(-1.91%)
Apr 19, 2021 81.29 82.07 80.33 80.97 1,011,200 -1.00(-1.22%)
Apr 16, 2021 82.62 83.07 81.67 81.97 1,447,800 -0.08(-0.10%)
Apr 15, 2021 81.49 82.96 81.35 82.05 1,577,436 +0.91(+1.12%)
Apr 14, 2021 81.36 82.68 80.84 81.14 844,984 -0.50(-0.61%)
Apr 13, 2021 81.36 82.50 80.91 81.64 1,347,079 +0.34(+0.42%)
Apr 12, 2021 79.89 81.34 79.85 81.30 1,033,107 +0.90(+1.12%)
Apr 09, 2021 80.01 80.78 79.71 80.40 1,161,800 +0.00(+0.00%)
Apr 08, 2021 81.19 81.26 80.07 80.40 2,406,275 +0.66(+0.83%)
Apr 07, 2021 82.76 82.83 79.66 79.74 1,878,750 -3.18(-3.84%)
Apr 06, 2021 84.26 84.86 82.29 82.92 2,788,419 -0.82(-0.98%)
Apr 05, 2021 83.01 84.76 82.22 83.74 3,196,281 +3.00(+3.72%)
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.