Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Trimble Navigation
(NQ:
TRMB
)
55.68
+0.18 (+0.32%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
4.380
4.454
4.340
4.445
1,561,188
+0.07(+1.51%)
Jan 28, 2005
4.344
4.393
4.319
4.379
1,621,844
+0.04(+0.92%)
Jan 27, 2005
4.249
4.340
4.098
4.339
2,468,948
+0.11(+2.54%)
Jan 26, 2005
4.336
4.411
4.089
4.231
5,636,504
-0.10(-2.42%)
Jan 25, 2005
4.229
4.356
4.220
4.336
2,687,744
+0.18(+4.27%)
Jan 24, 2005
4.138
4.206
4.112
4.159
1,480,888
+0.05(+1.12%)
Jan 21, 2005
4.133
4.162
4.098
4.112
935,780
-0.02(-0.45%)
Jan 20, 2005
4.044
4.169
4.004
4.131
1,843,348
+0.04(+1.10%)
Jan 19, 2005
4.099
4.130
4.056
4.086
1,372,616
-0.02(-0.40%)
Jan 18, 2005
3.925
4.125
3.905
4.103
1,689,076
+0.19(+4.79%)
Jan 14, 2005
3.866
3.949
3.844
3.915
767,872
+0.07(+1.72%)
Jan 13, 2005
3.959
3.960
3.829
3.849
753,044
-0.09(-2.28%)
Jan 12, 2005
3.880
3.964
3.875
3.939
2,641,636
+0.06(+1.51%)
Jan 11, 2005
3.822
3.924
3.755
3.880
1,080,020
+0.04(+1.11%)
Jan 10, 2005
3.849
3.902
3.811
3.837
725,556
+0.01(+0.20%)
Jan 07, 2005
3.959
3.965
3.800
3.830
2,186,292
-0.08(-2.05%)
Jan 06, 2005
4.000
4.015
3.897
3.910
907,824
-0.07(-1.79%)
Jan 05, 2005
3.979
4.039
3.931
3.981
1,252,132
-0.03(-0.84%)
Jan 04, 2005
4.053
4.170
3.945
4.015
1,304,452
-0.03(-0.65%)
Jan 03, 2005
4.174
4.189
4.006
4.041
1,042,676
-0.09(-2.15%)
Dec 31, 2004
4.176
4.180
4.122
4.130
494,400
-0.03(-0.81%)
Dec 30, 2004
4.117
4.192
4.071
4.164
685,200
+0.03(+0.63%)
Dec 29, 2004
4.117
4.195
4.112
4.138
745,600
-0.01(-0.18%)
Dec 28, 2004
3.966
4.165
3.956
4.145
976,800
+0.17(+4.18%)
Dec 27, 2004
4.013
4.037
3.965
3.979
1,068,000
-0.01(-0.34%)
Dec 23, 2004
4.003
4.015
3.967
3.993
1,019,600
+0.01(+0.28%)
Dec 22, 2004
3.949
4.059
3.949
3.981
984,800
-0.01(-0.16%)
Dec 21, 2004
4.000
4.041
3.942
3.987
887,600
-0.01(-0.31%)
Dec 20, 2004
4.000
4.117
3.996
4.000
477,200
-0.06(-1.45%)
Dec 17, 2004
3.996
4.062
3.950
4.059
1,437,200
+0.06(+1.53%)
Dec 16, 2004
4.085
4.181
3.993
3.998
1,470,000
-0.17(-4.08%)
Dec 15, 2004
4.045
4.175
4.035
4.168
755,600
+0.10(+2.33%)
Dec 14, 2004
4.050
4.086
4.025
4.072
703,600
+0.03(+0.71%)
Dec 13, 2004
4.096
4.128
4.022
4.044
890,400
-0.03(-0.80%)
Dec 10, 2004
4.143
4.143
4.016
4.076
958,800
-0.08(-1.87%)
Dec 09, 2004
4.151
4.224
3.985
4.154
1,247,600
-0.03(-0.66%)
Dec 08, 2004
4.165
4.218
4.075
4.181
1,112,000
+0.05(+1.18%)
Dec 07, 2004
4.305
4.305
4.050
4.133
1,238,000
-0.14(-3.25%)
Dec 06, 2004
4.157
4.306
4.100
4.271
1,390,000
+0.06(+1.33%)
Dec 03, 2004
4.133
4.236
4.133
4.215
1,181,600
+0.07(+1.78%)
Dec 02, 2004
4.071
4.185
4.071
4.141
1,431,600
+0.04(+0.85%)
Dec 01, 2004
3.973
4.143
3.865
4.106
2,531,200
+0.16(+4.05%)
Nov 30, 2004
3.915
4.048
3.915
3.946
1,349,600
+0.00(+0.06%)
Nov 29, 2004
3.840
3.978
3.816
3.944
896,400
+0.13(+3.31%)
Nov 26, 2004
3.868
3.874
3.800
3.817
344,800
-0.04(-1.17%)
Nov 24, 2004
3.916
3.936
3.849
3.862
746,400
-0.06(-1.56%)
Nov 23, 2004
3.914
3.965
3.801
3.924
996,400
+0.02(+0.64%)
Nov 22, 2004
3.859
3.911
3.791
3.899
878,800
+0.00(+0.03%)
Nov 19, 2004
3.896
3.969
3.876
3.897
962,000
-0.04(-1.02%)
Nov 18, 2004
3.936
3.962
3.875
3.938
536,400
-0.00(-0.03%)
Nov 17, 2004
3.870
3.969
3.870
3.939
1,001,600
+0.07(+1.78%)
Nov 16, 2004
3.913
3.938
3.854
3.870
1,207,600
-0.07(-1.78%)
Nov 15, 2004
3.956
3.993
3.906
3.940
1,210,800
-0.04(-1.10%)
Nov 12, 2004
3.902
3.993
3.888
3.984
1,155,600
+0.05(+1.37%)
Nov 11, 2004
3.784
3.944
3.764
3.930
1,650,000
+0.13(+3.35%)
Nov 10, 2004
3.800
3.855
3.752
3.803
1,016,000
-0.00(-0.10%)
Nov 09, 2004
3.761
3.812
3.761
3.806
1,140,000
+0.02(+0.40%)
Nov 08, 2004
3.794
3.814
3.763
3.791
1,040,000
-0.01(-0.20%)
Nov 05, 2004
3.763
3.810
3.746
3.799
1,462,800
+0.04(+1.17%)
Nov 04, 2004
3.639
3.755
3.624
3.755
1,487,200
+0.09(+2.49%)
Nov 03, 2004
3.600
3.719
3.595
3.664
1,743,200
+0.10(+2.84%)
Nov 02, 2004
3.612
3.643
3.539
3.562
1,288,800
-0.05(-1.28%)
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
.