Skip to main content

Trimble Navigation (NQ: TRMB )

50.22 -0.64 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 51.08 51.49 50.19 50.22 1,217,723 -0.64(-1.26%)
Sep 21, 2023 51.75 51.83 50.83 50.86 1,481,395 -1.41(-2.70%)
Sep 20, 2023 52.72 53.27 52.26 52.27 1,343,527 -0.04(-0.08%)
Sep 19, 2023 52.20 52.57 51.73 52.31 1,019,595 +0.19(+0.36%)
Sep 18, 2023 51.20 52.22 51.20 52.12 1,013,867 +0.78(+1.52%)
Sep 15, 2023 51.59 51.66 51.16 51.34 2,194,295 -0.35(-0.68%)
Sep 14, 2023 50.54 51.92 50.54 51.69 1,698,493 +1.32(+2.62%)
Sep 13, 2023 50.35 50.79 50.19 50.37 1,031,589 -0.12(-0.24%)
Sep 12, 2023 50.34 51.09 50.17 50.49 904,991 -0.30(-0.59%)
Sep 11, 2023 51.28 51.38 50.71 50.79 921,425 -0.19(-0.37%)
Sep 08, 2023 52.00 52.28 50.85 50.98 1,113,535 -1.06(-2.04%)
Sep 07, 2023 52.41 52.41 51.65 52.04 1,019,231 -1.00(-1.89%)
Sep 06, 2023 53.35 53.55 52.55 53.04 1,122,791 -0.43(-0.80%)
Sep 05, 2023 54.79 54.93 53.10 53.47 1,032,654 -1.59(-2.89%)
Sep 01, 2023 55.35 55.78 54.92 55.06 1,049,604 +0.27(+0.49%)
Aug 31, 2023 54.37 55.27 54.37 54.79 1,658,502 +0.54(+1.00%)
Aug 30, 2023 54.00 54.59 54.00 54.25 989,858 +0.01(+0.02%)
Aug 29, 2023 53.19 54.57 52.76 54.24 1,266,747 +0.98(+1.84%)
Aug 28, 2023 52.46 53.31 52.39 53.26 813,927 +1.11(+2.13%)
Aug 25, 2023 52.36 52.56 51.55 52.15 1,382,178 -0.11(-0.21%)
Aug 24, 2023 53.29 53.48 52.25 52.26 891,095 -0.96(-1.80%)
Aug 23, 2023 52.19 53.24 51.78 53.22 1,137,170 +1.10(+2.11%)
Aug 22, 2023 53.00 53.11 52.11 52.12 1,108,056 -0.76(-1.44%)
Aug 21, 2023 52.65 53.39 52.37 52.88 907,210 +0.10(+0.19%)
Aug 18, 2023 52.66 53.01 52.35 52.78 1,215,256 -0.63(-1.18%)
Aug 17, 2023 54.37 54.77 53.39 53.41 1,064,448 -0.69(-1.28%)
Aug 16, 2023 55.25 55.58 53.97 54.10 2,035,901 -1.54(-2.77%)
Aug 15, 2023 55.04 55.75 54.95 55.64 1,510,225 +0.12(+0.22%)
Aug 14, 2023 55.35 55.88 55.23 55.52 1,507,001 -0.07(-0.13%)
Aug 11, 2023 55.62 55.71 55.10 55.59 2,015,845 +0.33(+0.60%)
Aug 10, 2023 54.71 55.68 54.57 55.26 1,986,939 +0.85(+1.56%)
Aug 09, 2023 54.40 54.79 54.03 54.41 1,408,954 -0.12(-0.22%)
Aug 08, 2023 54.66 54.66 54.12 54.53 1,381,118 -0.54(-0.98%)
Aug 07, 2023 55.85 55.95 54.09 55.07 1,521,525 -0.70(-1.26%)
Aug 04, 2023 55.51 56.16 54.31 55.77 3,074,397 +0.26(+0.47%)
Aug 03, 2023 52.54 55.70 52.54 55.51 2,943,139 +1.75(+3.26%)
Aug 02, 2023 53.06 54.02 52.70 53.76 1,739,574 +0.23(+0.43%)
Aug 01, 2023 53.22 53.62 52.83 53.53 1,362,897 -0.27(-0.50%)
Jul 31, 2023 53.11 53.90 53.11 53.80 927,415 +0.73(+1.38%)
Jul 28, 2023 53.98 54.16 52.80 53.07 1,027,450 -0.29(-0.54%)
Jul 27, 2023 54.38 54.42 53.31 53.36 964,419 -0.58(-1.08%)
Jul 26, 2023 53.54 54.27 53.27 53.94 947,610 +0.13(+0.24%)
Jul 25, 2023 53.11 53.96 53.11 53.81 680,575 +0.86(+1.62%)
Jul 24, 2023 52.81 53.36 52.81 52.95 754,888 +0.20(+0.38%)
Jul 21, 2023 52.76 53.08 52.45 52.75 768,702 +0.38(+0.73%)
Jul 20, 2023 53.39 53.39 52.16 52.37 670,196 -1.30(-2.42%)
Jul 19, 2023 53.05 53.72 52.89 53.67 1,178,064 +0.63(+1.19%)
Jul 18, 2023 53.50 53.84 52.74 53.04 1,011,818 -0.68(-1.27%)
Jul 17, 2023 53.40 53.99 53.20 53.72 594,504 +0.32(+0.60%)
Jul 14, 2023 53.78 53.78 53.01 53.40 732,101 -0.59(-1.09%)
Jul 13, 2023 54.00 54.15 53.74 53.99 634,277 +0.19(+0.35%)
Jul 12, 2023 53.85 53.95 53.42 53.80 880,324 +0.66(+1.24%)
Jul 11, 2023 53.00 53.41 52.77 53.14 607,753 +0.33(+0.62%)
Jul 10, 2023 51.84 52.99 51.84 52.81 587,362 +0.74(+1.42%)
Jul 07, 2023 51.34 52.43 51.13 52.07 722,419 +0.79(+1.54%)
Jul 06, 2023 51.19 51.38 50.68 51.28 1,015,792 -0.88(-1.69%)
Jul 05, 2023 51.90 52.41 51.26 52.16 880,846 -0.02(-0.04%)
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.