Trimble Navigation (NQ: TRMB )

83.41 USD -2.82 (-3.27%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 85.03 85.89 82.94 83.41 718,754 -2.82(-3.27%)
Nov 24, 2021 85.61 86.48 84.38 86.23 1,303,435 +0.40(+0.47%)
Nov 23, 2021 86.24 86.24 85.07 85.83 1,341,468 -1.09(-1.25%)
Nov 22, 2021 88.83 89.79 86.88 86.92 1,331,422 -1.73(-1.95%)
Nov 19, 2021 87.99 89.32 87.68 88.65 1,093,479 +0.85(+0.97%)
Nov 18, 2021 88.62 88.07 87.71 87.80 921,710 -0.85(-0.96%)
Nov 17, 2021 89.28 89.59 87.86 88.65 768,022 -0.63(-0.71%)
Nov 16, 2021 86.91 89.53 86.91 89.28 1,084,935 +1.97(+2.26%)
Nov 15, 2021 86.98 87.86 86.82 87.31 889,467 +0.62(+0.72%)
Nov 12, 2021 85.89 86.77 85.04 86.69 888,292 +1.24(+1.45%)
Nov 11, 2021 85.84 86.75 84.92 85.45 896,443 -0.01(-0.01%)
Nov 10, 2021 88.19 84.93 85.46 1,274,337 -2.94(-3.33%)
Nov 09, 2021 88.67 90.19 87.44 88.40 1,209,061 -0.77(-0.86%)
Nov 08, 2021 87.66 89.74 87.00 89.17 1,477,798 +2.79(+3.23%)
Nov 05, 2021 87.01 87.27 85.46 86.38 1,211,764 -0.23(-0.27%)
Nov 04, 2021 91.16 91.96 86.07 86.61 1,205,565 -1.52(-1.72%)
Nov 03, 2021 88.46 88.64 87.16 88.13 944,443 -0.30(-0.34%)
Nov 02, 2021 87.60 89.31 87.08 88.43 831,962 +1.18(+1.35%)
Nov 01, 2021 87.41 88.10 86.73 87.25 1,100,108 -0.12(-0.14%)
Oct 29, 2021 87.01 88.14 86.78 87.37 619,380 -0.33(-0.38%)
Oct 28, 2021 86.00 87.74 85.92 87.70 695,533 +1.97(+2.30%)
Oct 27, 2021 86.51 86.97 85.70 85.73 622,594 -0.68(-0.79%)
Oct 26, 2021 87.32 86.36 86.41 497,203 -0.54(-0.62%)
Oct 25, 2021 87.31 88.10 86.47 86.95 1,043,509 -0.17(-0.20%)
Oct 22, 2021 87.79 88.63 86.99 87.12 680,291 -0.57(-0.65%)
Oct 21, 2021 86.44 87.74 86.20 87.69 543,930 +1.18(+1.36%)
Oct 20, 2021 86.96 87.00 85.80 86.51 578,898 -0.53(-0.61%)
Oct 19, 2021 85.76 87.33 85.69 87.04 789,991 +1.84(+2.16%)
Oct 18, 2021 84.50 85.34 84.20 85.20 532,492 +0.27(+0.32%)
Oct 15, 2021 84.64 85.38 84.27 84.93 880,418 +1.31(+1.57%)
Oct 14, 2021 82.12 83.80 82.10 83.62 722,590 +2.53(+3.12%)
Oct 13, 2021 81.25 81.88 80.70 81.09 628,934 +0.41(+0.51%)
Oct 12, 2021 81.08 81.77 80.43 80.68 763,464 +0.30(+0.37%)
Oct 11, 2021 81.49 81.78 80.34 80.38 740,230 -1.55(-1.89%)
Oct 08, 2021 83.00 83.24 81.88 81.93 637,904 -0.96(-1.16%)
Oct 07, 2021 82.50 83.63 82.50 82.89 602,610 +1.03(+1.26%)
Oct 06, 2021 81.68 81.91 80.19 81.86 901,816 -0.45(-0.55%)
Oct 05, 2021 81.86 83.30 81.47 82.31 1,044,781 +0.97(+1.19%)
Oct 04, 2021 83.81 83.81 81.01 81.34 1,025,152 -2.80(-3.33%)
Oct 01, 2021 82.66 84.51 81.94 84.14 1,423,216 +1.89(+2.30%)
Sep 30, 2021 84.80 85.10 82.23 82.25 1,481,764 -2.06(-2.44%)
Sep 29, 2021 84.62 85.42 84.08 84.31 1,301,897 -0.05(-0.06%)
Sep 28, 2021 85.68 86.15 83.68 84.36 1,444,591 -2.27(-2.62%)
Sep 27, 2021 87.45 87.61 86.02 86.63 1,876,710 -1.07(-1.22%)
Sep 24, 2021 88.75 89.43 87.54 87.70 1,614,723 -1.89(-2.11%)
Sep 23, 2021 88.34 90.48 88.34 89.59 1,540,663 -0.95(-1.05%)
Sep 22, 2021 89.58 91.00 89.44 90.54 684,910 +1.57(+1.76%)
Sep 21, 2021 90.00 90.22 88.31 88.97 846,071 -0.14(-0.16%)
Sep 20, 2021 89.05 89.53 87.62 89.11 1,856,114 -1.48(-1.63%)
Sep 17, 2021 91.49 91.63 89.50 90.59 2,800,250 -1.36(-1.48%)
Sep 16, 2021 91.75 92.07 91.00 91.95 925,888 +0.05(+0.05%)
Sep 15, 2021 91.75 92.05 90.97 91.90 1,058,081 +0.59(+0.65%)
Sep 14, 2021 91.80 92.67 90.96 91.31 920,823 -0.50(-0.54%)
Sep 13, 2021 94.47 94.64 91.07 91.81 1,143,889 -2.07(-2.20%)
Sep 10, 2021 94.12 94.83 93.55 93.88 848,579 +0.22(+0.23%)
Sep 09, 2021 94.09 94.71 93.62 93.66 1,081,285 -0.24(-0.26%)
Sep 08, 2021 94.10 94.23 92.53 93.90 1,391,598 -0.68(-0.72%)
Sep 07, 2021 94.71 95.22 93.98 94.58 1,186,163 -0.28(-0.30%)
Sep 03, 2021 94.41 95.95 93.93 94.86 1,422,421 +0.50(+0.53%)
Sep 02, 2021 94.40 95.00 94.04 94.36 1,760,635 +0.61(+0.65%)
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.