Skip to main content

Trimble Navigation (NQ: TRMB )

63.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 61.24 62.39 60.77 62.35 1,660,396 +1.16(+1.90%)
Feb 29, 2024 61.05 61.47 60.72 61.19 2,728,497 +0.28(+0.46%)
Feb 28, 2024 61.33 62.46 60.70 60.91 1,573,187 -0.87(-1.41%)
Feb 27, 2024 62.10 62.49 61.37 61.78 1,116,442 -0.03(-0.05%)
Feb 26, 2024 61.22 62.37 61.15 61.81 1,422,892 +0.35(+0.57%)
Feb 23, 2024 61.57 62.11 61.02 61.46 1,314,843 +0.06(+0.10%)
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%)
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.