Trimble Navigation (NQ: TRMB )

57.32 +0.23 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 64.19 64.27 63.12 63.17 909,590 -1.19(-1.85%)
Mar 28, 2024 63.38 64.43 62.63 64.36 2,964,567 +1.06(+1.67%)
Mar 27, 2024 63.61 64.18 62.48 63.30 2,220,078 -0.14(-0.22%)
Mar 26, 2024 63.30 64.55 63.13 63.44 1,460,276 +0.34(+0.54%)
Mar 25, 2024 64.18 64.36 62.98 63.10 1,091,548 -1.10(-1.71%)
Mar 22, 2024 64.40 64.71 64.11 64.20 715,077 -0.49(-0.76%)
Mar 21, 2024 64.00 65.55 63.81 64.69 1,114,802 +0.95(+1.49%)
Mar 20, 2024 63.57 63.95 62.90 63.74 911,544 +0.27(+0.43%)
Mar 19, 2024 62.22 63.56 61.95 63.47 1,166,565 +1.02(+1.63%)
Mar 18, 2024 62.43 62.98 62.14 62.45 1,019,917 +0.38(+0.61%)
Mar 15, 2024 61.88 62.66 61.88 62.07 2,861,709 -0.26(-0.42%)
Mar 14, 2024 63.47 63.47 61.61 62.33 1,467,844 -1.00(-1.58%)
Mar 13, 2024 63.45 63.81 63.13 63.33 1,137,288 -0.09(-0.14%)
Mar 12, 2024 62.93 63.93 62.73 63.42 1,073,406 +0.58(+0.92%)
Mar 11, 2024 63.09 63.57 62.44 62.84 1,050,736 -0.25(-0.40%)
Mar 08, 2024 63.01 63.89 62.72 63.09 1,617,849 +0.59(+0.94%)
Mar 07, 2024 62.59 63.07 62.25 62.50 878,457 +0.07(+0.11%)
Mar 06, 2024 62.19 62.67 61.76 62.43 1,045,773 +0.64(+1.04%)
Mar 05, 2024 62.24 62.93 61.54 61.79 1,138,274 -0.76(-1.22%)
Mar 04, 2024 62.30 62.70 61.84 62.55 958,470 +0.20(+0.32%)
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.