$23.82 -0.43 (%) Trimble Navigation Ltd - NASDAQ

May. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRMB historical data

Date Open High Low Close Volume
5/22/201524.1024.3724.0124.251,043,106
5/21/201524.2624.4624.0224.101,614,404
5/20/201524.4024.5024.1824.262,381,478
5/19/201524.8224.8624.2424.422,342,937
5/18/201524.8525.0224.6124.791,411,980
5/15/201525.2025.3324.8724.911,257,817
5/14/201524.8425.2124.7625.181,786,951
5/13/201525.0325.2624.7724.791,495,159
5/12/201525.4825.4825.0025.04986,301
5/11/201525.5225.7225.3425.50983,969
5/8/201525.5725.8225.4625.491,043,972
5/7/201525.1325.4125.1325.292,055,462
5/6/201525.4925.5625.1425.341,692,875
5/5/201525.4925.8925.3225.391,514,483
5/4/201526.1926.2525.5425.621,845,848
5/1/201524.7726.3624.5226.263,680,339
4/30/201525.4725.8725.1025.431,743,389
4/29/201524.9125.8824.9025.581,174,602
4/28/201525.8025.8024.9325.111,409,260
4/27/201525.4225.8225.3225.801,531,886
4/24/201525.8225.9725.3325.38502,237
4/23/201525.5625.8125.3725.72523,536
4/22/201525.5525.8125.3125.73622,171
4/21/201525.6725.7025.2125.58660,298
4/20/201525.1925.6425.1925.52639,797
4/17/201525.4125.5524.9325.02760,132
4/16/201525.8925.8925.5725.64951,986
4/15/201525.3226.1325.2225.921,160,247
4/14/201525.4525.4925.0425.201,040,094
4/13/201525.6725.8025.4725.48645,602
4/10/201525.4525.7725.2425.761,029,489
4/9/201524.5425.4124.5425.391,490,526
4/8/201524.7524.9124.4124.511,470,129
4/7/201524.7625.0224.5724.701,623,801
4/6/201524.5524.9024.4024.761,522,406
4/2/201524.6825.0024.5824.68809,195
4/1/201525.1825.1824.5724.711,151,984
3/31/201524.3725.2524.3225.201,671,289
3/30/201524.4024.6024.2324.451,546,389
3/27/201524.4524.4524.1824.25893,592
3/26/201524.6424.7424.3724.421,168,278
3/25/201525.6025.6124.7124.721,190,711
3/24/201525.7525.7725.5725.61596,546
3/23/201525.8426.0125.7025.77767,379
3/20/201525.2525.9825.1025.922,787,505
3/19/201525.3925.5725.0425.19788,663
3/18/201525.2425.5524.9325.401,172,559
3/17/201525.3625.5125.2325.371,252,188
3/16/201525.4525.8125.3625.481,272,546
3/13/201526.0926.1025.2625.38962,046
3/12/201526.2626.4425.8426.092,027,081
3/11/201525.4626.2125.1426.171,783,197
3/10/201525.8425.8425.2825.44870,297
3/9/201526.1726.1925.8525.97751,273
3/6/201526.2226.5826.0126.101,043,051
3/5/201526.1526.4425.9926.36998,400
3/4/201526.1426.1925.7726.19786,395
3/3/201526.0926.3425.8226.211,034,046
3/2/201526.0926.3425.9526.261,287,753
2/27/201526.1526.4926.0326.141,280,653
2/26/201526.4626.4826.1526.22545,220
2/25/201526.3526.5626.2326.42939,702
2/24/201526.1926.4826.1226.321,059,449
2/23/201526.5226.5726.1326.27902,005
2/20/201526.2926.5426.1226.531,040,567
2/19/201526.1426.4826.1326.40977,596
2/18/201526.5126.5126.1326.291,670,784
2/17/201526.8126.8626.0926.352,134,224
2/13/201527.3227.6226.7726.871,992,345
2/12/201526.6127.2926.3827.262,452,523
2/11/201525.7426.6324.9026.422,869,312
2/10/201526.7526.7726.3426.351,828,626
2/9/201526.2426.7326.1726.491,968,723
2/6/201526.3526.6026.1726.442,199,308
2/5/201525.4726.3725.4626.352,507,592
2/4/201524.4425.6124.4425.414,207,964
2/3/201524.1424.5523.9724.493,833,696
2/2/201523.9124.1223.6823.873,309,231
1/30/201524.4524.4923.7123.842,118,647
1/29/201524.8724.9224.3124.591,200,488
1/28/201524.4624.9824.4524.581,602,553
1/27/201525.3425.3924.7425.051,631,395
1/26/201525.6025.7925.5525.741,181,226
1/23/201525.4225.7925.3425.561,411,053
1/22/201524.7625.4924.7325.471,144,660
1/21/201524.6124.8224.4224.691,715,427
1/20/201524.7925.0024.4224.591,672,184
1/16/201524.6324.9324.5024.741,163,424
1/15/201525.4025.7624.6024.761,469,805
1/14/201525.5625.8324.9325.321,823,573
1/13/201525.8826.4925.6325.871,225,558
1/12/201525.5725.8025.2125.661,086,143
1/9/201525.5925.8725.3125.621,266,041
1/8/201525.5725.7825.3225.672,036,914
1/7/201525.6025.6825.1925.342,096,392
1/6/201526.0126.1425.3725.662,292,229
1/5/201526.8026.8225.9026.031,254,945
1/2/201526.7026.9626.3626.911,106,609
12/31/201427.1327.1426.4226.541,394,882
12/30/201427.0427.3126.8627.011,380,421
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center