Trimble Navigation (NQ: TRMB )

61.69 +0.29 (+0.47%)
Streaming Delayed Price Updated: 2:14 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 60.67 61.92 60.05 61.40 1,798,298 +1.09(+1.81%)
Feb 21, 2024 59.81 60.65 59.59 60.31 1,954,934 +0.18(+0.30%)
Feb 20, 2024 59.58 60.60 59.44 60.13 2,131,848 -0.16(-0.27%)
Feb 16, 2024 59.75 60.89 59.68 60.29 1,989,957 +0.14(+0.23%)
Feb 15, 2024 59.03 60.41 59.00 60.15 2,447,196 +1.94(+3.33%)
Feb 14, 2024 56.32 58.30 56.31 58.21 3,573,213 +2.25(+4.02%)
Feb 13, 2024 54.75 57.15 54.55 55.96 4,016,730 +1.27(+2.32%)
Feb 12, 2024 49.79 55.50 49.60 54.69 3,721,672 +2.18(+4.15%)
Feb 09, 2024 52.09 52.64 51.73 52.51 1,597,402 +0.43(+0.83%)
Feb 08, 2024 51.91 52.38 51.68 52.08 1,031,305 +0.17(+0.33%)
Feb 07, 2024 51.75 52.00 51.17 51.91 1,485,984 +0.22(+0.43%)
Feb 06, 2024 51.87 52.15 51.49 51.69 865,333 +0.05(+0.10%)
Feb 05, 2024 52.06 52.17 51.08 51.64 1,351,642 -0.95(-1.81%)
Feb 02, 2024 51.97 52.87 51.66 52.59 939,992 +0.20(+0.38%)
Feb 01, 2024 50.93 52.52 50.59 52.39 1,097,521 +1.53(+3.01%)
Jan 31, 2024 52.51 52.51 50.86 50.86 1,555,616 -1.98(-3.75%)
Jan 30, 2024 52.19 52.97 51.86 52.84 2,083,761 +1.26(+2.44%)
Jan 29, 2024 50.88 51.66 50.60 51.58 930,220 +0.60(+1.18%)
Jan 26, 2024 51.75 51.93 50.93 50.98 742,142 -0.71(-1.37%)
Jan 25, 2024 51.24 51.77 51.02 51.69 855,562 +0.95(+1.87%)
Jan 24, 2024 51.56 51.61 50.68 50.74 1,065,081 -0.47(-0.92%)
Jan 23, 2024 50.73 51.33 50.45 51.21 1,495,924 +0.73(+1.45%)
Jan 22, 2024 50.40 51.06 50.24 50.48 665,710 +0.47(+0.94%)
Jan 19, 2024 49.77 50.15 48.98 50.01 817,953 +0.61(+1.23%)
Jan 18, 2024 49.45 49.77 48.60 49.40 1,066,383 +0.10(+0.20%)
Jan 17, 2024 49.69 50.00 48.74 49.30 893,428 -1.01(-2.01%)
Jan 16, 2024 50.82 50.82 50.06 50.31 1,576,610 -0.95(-1.85%)
Jan 12, 2024 51.83 51.99 50.78 51.26 710,151 -0.24(-0.47%)
Jan 11, 2024 50.95 51.53 50.77 51.50 686,530 +0.55(+1.08%)
Jan 10, 2024 50.98 51.15 50.52 50.95 683,800 -0.19(-0.37%)
Jan 09, 2024 51.05 51.45 50.71 51.14 892,345 -0.50(-0.97%)
Jan 08, 2024 50.77 51.69 50.48 51.64 603,500 +0.87(+1.71%)
Jan 05, 2024 50.79 51.49 50.38 50.77 1,125,072 -0.25(-0.49%)
Jan 04, 2024 50.42 51.47 50.23 51.02 1,146,420 +0.44(+0.87%)
Jan 03, 2024 52.05 52.05 50.51 50.58 777,899 -1.87(-3.57%)
Jan 02, 2024 52.60 52.74 52.03 52.45 1,145,032 -0.75(-1.41%)
Dec 29, 2023 53.45 53.86 53.13 53.20 769,649 -0.44(-0.82%)
Dec 28, 2023 53.35 53.65 53.08 53.64 1,269,567 +0.31(+0.58%)
Dec 27, 2023 53.32 53.74 53.15 53.33 727,407 +0.14(+0.26%)
Dec 26, 2023 52.46 53.27 52.44 53.19 735,335 +0.75(+1.43%)
Dec 22, 2023 52.51 53.02 52.04 52.44 785,232 +0.08(+0.15%)
Dec 21, 2023 52.01 52.40 51.59 52.36 924,802 +0.94(+1.83%)
Dec 20, 2023 52.22 52.86 51.39 51.42 848,403 -1.02(-1.95%)
Dec 19, 2023 51.96 52.70 51.83 52.44 1,876,550 +0.79(+1.53%)
Dec 18, 2023 51.85 51.95 51.34 51.65 1,848,685 -0.12(-0.23%)
Dec 15, 2023 51.33 51.84 51.00 51.77 4,136,335 -0.01(-0.02%)
Dec 14, 2023 49.98 51.85 49.90 51.78 2,331,469 +2.56(+5.20%)
Dec 13, 2023 47.96 49.60 47.20 49.22 1,388,301 +1.13(+2.35%)
Dec 12, 2023 48.10 48.55 47.67 48.09 2,001,195 +0.05(+0.09%)
Dec 11, 2023 46.85 48.72 46.71 48.05 2,275,930 +1.15(+2.44%)
Dec 08, 2023 46.57 47.48 46.28 46.90 924,986 +0.15(+0.32%)
Dec 07, 2023 46.33 46.87 46.06 46.75 940,393 +0.54(+1.17%)
Dec 06, 2023 46.40 47.06 46.09 46.21 802,859 +0.27(+0.59%)
Dec 05, 2023 46.41 46.41 45.61 45.94 1,203,906 -0.87(-1.86%)
Dec 04, 2023 47.09 47.60 46.51 46.81 1,417,647 -0.54(-1.15%)
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.