$27.93 -0.22 (%) Trimble Navigation Ltd - NASDAQ

Nov. 26, 2014 | 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
11/26/201428.0728.1627.8227.931,005,670
11/25/201428.2228.3328.0028.151,393,990
11/24/201428.4428.5928.0028.171,768,643
11/21/201428.5928.7728.2828.431,599,909
11/20/201428.0328.4128.0328.241,361,514
11/19/201428.5128.6027.7328.251,782,734
11/18/201428.8328.9028.5428.601,688,288
11/17/201428.9129.2028.4528.681,207,583
11/14/201429.1129.1928.9729.031,423,002
11/13/201428.6529.2528.6329.192,349,948
11/12/201428.1028.8228.0128.811,474,299
11/11/201427.8628.4727.7928.461,404,760
11/10/201427.2727.9227.2727.911,453,023
11/7/201427.5227.5627.0827.312,323,712
11/6/201427.2027.6927.1727.481,302,455
11/5/201427.6127.8126.9827.281,931,883
11/4/201426.8527.3726.8027.342,257,767
11/3/201426.9627.1226.8226.913,665,997
10/31/201427.1527.8625.6626.8611,713,910
10/30/201430.0630.5629.8230.431,356,962
10/29/201430.8131.0429.9230.171,364,473
10/28/201429.7931.0229.6830.931,221,610
10/27/201429.4229.6729.1829.64843,630
10/24/201429.6929.6929.2729.61814,580
10/23/201429.1129.9128.8229.652,491,133
10/22/201429.4529.5028.5728.631,217,381
10/21/201429.0229.5629.0229.451,587,470
10/20/201428.7029.2428.4828.931,196,112
10/17/201429.3629.5328.7428.752,205,423
10/16/201428.1629.1728.1629.022,117,428
10/15/201427.9728.8227.9728.623,575,418
10/14/201427.9128.9727.8928.372,303,986
10/13/201427.8328.0727.3927.751,371,967
10/10/201428.2428.4627.5827.793,164,369
10/9/201428.9229.1128.3428.351,243,191
10/8/201428.5028.9928.0028.932,065,017
10/7/201429.2729.3328.4728.471,995,968
10/6/201429.5129.6629.3329.511,443,296
10/3/201429.8329.8329.1229.402,435,913
10/2/201429.7830.0629.2729.461,833,556
10/1/201430.3830.8029.7029.832,801,356
9/30/201430.4130.6630.2830.501,950,581
9/29/201430.4630.6630.3030.45992,324
9/26/201430.2930.9030.2030.851,230,833
9/25/201430.0530.6129.8730.331,759,161
9/24/201430.3030.5230.0330.211,412,569
9/23/201430.3930.7030.2430.281,202,823
9/22/201430.8330.9730.3730.56955,346
9/19/201431.7731.7930.9330.981,752,854
9/18/201431.8732.0031.6331.72596,915
9/17/201431.8332.1831.6131.73847,581
9/16/201431.9832.1731.7131.801,291,649
9/15/201432.6032.6031.8532.00678,484
9/12/201432.8332.9132.4432.63805,720
9/11/201432.9533.1332.7532.90574,271
9/10/201433.0133.2732.9233.071,479,376
9/9/201433.1333.3832.8433.01989,606
9/8/201432.8533.1332.6333.13876,666
9/5/201432.7732.9832.5132.96652,485
9/4/201433.1233.2332.7432.82995,843
9/3/201433.5033.6932.9633.09920,943
9/2/201433.3733.9433.2533.451,368,984
8/29/201433.0533.4532.8433.261,119,275
8/28/201433.2833.3232.7933.001,340,956
8/27/201433.8933.9733.2533.351,302,964
8/26/201434.1034.3433.7933.801,123,964
8/25/201434.3434.3433.6833.95882,482
8/22/201434.2334.3434.0034.101,004,156
8/21/201434.0334.4334.0334.20951,805
8/20/201433.7933.9233.5733.871,003,247
8/19/201434.0734.1233.7733.851,028,712
8/18/201433.8534.2133.6533.98980,686
8/15/201433.8333.9033.3133.661,303,037
8/14/201433.6933.7933.5133.631,250,094
8/13/201433.1533.8533.1133.631,365,284
8/12/201433.2233.5432.9633.171,162,756
8/11/201433.1133.2532.8333.171,331,296
8/8/201433.0233.1932.8332.941,471,170
8/7/201432.5833.2432.5033.002,950,355
8/6/201431.3232.6030.9732.453,134,353
8/5/201431.5531.8431.0731.233,358,280
8/4/201430.9931.5230.7031.372,526,985
8/1/201430.8830.9030.3730.662,994,869
7/31/201431.0831.3630.6530.902,812,436
7/30/201431.2331.5830.9131.372,542,153
7/29/201431.1831.4330.8930.931,828,492
7/28/201431.5131.7231.0531.181,537,214
7/25/201431.6131.9031.4131.441,147,723
7/24/201431.6831.8931.3031.802,423,352
7/23/201431.8731.9931.5031.79994,883
7/22/201431.9032.1031.7631.871,119,086
7/21/201431.7131.9531.6231.701,426,270
7/18/201431.6232.1631.5631.851,585,829
7/17/201431.8132.0731.4431.461,960,187
7/16/201432.3232.5031.8332.002,756,361
7/15/201432.0632.3831.8832.161,169,581
7/14/201432.7732.8032.0832.111,368,585
7/11/201432.6632.7032.1832.391,786,423
7/10/201432.4232.8132.2932.593,393,900
7/9/201433.4433.6133.1533.401,276,699
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center