$28.06 +0.10 (%) Trimble Navigation Ltd - NASDAQ

Sep. 26, 2016 | 01:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRMB historical data

Date Open High Low Close Volume
9/23/201627.5528.0127.4027.961,578,951
9/22/201627.5027.8527.4127.701,298,571
9/21/201627.0327.4526.9127.401,093,072
9/20/201626.8727.1126.5726.861,758,450
9/19/201626.3626.7926.0226.681,369,678
9/16/201626.5026.5026.1026.162,032,639
9/15/201626.1026.6626.1026.56511,541
9/14/201626.2726.3725.9626.10895,495
9/13/201626.5326.5826.1426.201,205,836
9/12/201625.9926.6625.8726.611,370,979
9/9/201626.8827.0825.9426.001,379,078
9/8/201627.3527.3727.0227.031,071,560
9/7/201627.4427.7327.3027.42755,828
9/6/201627.4727.5527.1727.551,358,266
9/2/201627.3927.5827.2227.431,195,508
9/1/201627.3727.5127.1427.341,180,642
8/31/201627.4427.5127.3027.40794,016
8/30/201627.5627.7127.2727.46689,247
8/29/201627.4527.5927.4227.50879,078
8/26/201627.5327.7227.3927.49960,863
8/25/201627.3927.5527.2827.43870,370
8/24/201627.8527.9327.3227.36863,306
8/23/201627.5927.8627.4427.841,277,262
8/22/201627.7427.8227.4027.56967,949
8/19/201627.5527.9027.4727.851,135,348
8/18/201627.5927.7827.4827.72653,369
8/17/201627.7628.0427.4927.49695,288
8/16/201627.8328.0527.3727.82986,720
8/15/201627.7328.0927.7327.851,367,532
8/12/201627.8327.9527.5327.73786,280
8/11/201627.4927.9927.3027.94917,573
8/10/201627.7427.8927.5127.59665,331
8/9/201627.6227.9027.4327.66704,348
8/8/201627.7928.0027.5327.74956,731
8/5/201627.3327.8227.1627.791,558,262
8/4/201627.0027.2026.8027.141,039,559
8/3/201626.6627.0726.1427.001,820,938
8/2/201626.8827.0825.9926.051,570,112
8/1/201626.3827.1026.3626.851,758,415
7/29/201626.4126.8226.0026.441,666,243
7/28/201626.7426.9826.3526.351,594,815
7/27/201626.1426.7826.1026.741,665,417
7/26/201625.9726.2525.8826.141,106,568
7/25/201625.8826.0825.8425.881,019,080
7/22/201626.0526.2025.7725.93894,936
7/21/201626.0026.1525.8726.131,712,758
7/20/201625.6426.1325.5025.991,222,675
7/19/201625.4125.8225.3025.43960,591
7/18/201625.2325.7725.2325.551,320,194
7/15/201625.2925.3825.0125.32898,525
7/14/201625.3225.3225.0025.20862,064
7/13/201625.0225.1124.8925.051,248,890
7/12/201624.7625.0924.6025.031,410,928
7/11/201624.2224.6124.0124.471,634,809
7/8/201624.1124.2223.7824.044,271,244
7/7/201623.9724.2923.8223.871,699,834
7/6/201623.9024.0523.6923.942,341,631
7/5/201624.4024.4923.9524.131,344,477
7/1/201624.3924.8124.3424.561,448,536
6/30/201624.2724.4824.0024.363,031,543
6/29/201624.2324.4023.9024.142,520,979
6/28/201623.8124.5723.6523.892,282,546
6/27/201625.6325.6423.9724.074,328,014
6/24/201626.6226.8226.0026.025,719,436
6/23/201626.9727.7926.7427.791,190,794
6/22/201626.9427.0026.7026.821,484,121
6/21/201626.7326.9026.5326.881,486,900
6/20/201626.6727.1426.5426.701,480,753
6/17/201626.2226.5226.1926.331,625,784
6/16/201626.1926.3525.8826.30659,969
6/15/201626.2926.4526.2226.28678,610
6/14/201625.9926.5625.9626.281,024,424
6/13/201625.8226.3225.7525.941,282,420
6/10/201625.9426.2325.8925.96717,845
6/9/201626.0526.3225.7026.23792,007
6/8/201626.2226.4026.0826.171,857,997
6/7/201626.3426.4226.1126.161,516,931
6/6/201626.0026.5325.9226.331,452,822
6/3/201625.7725.9725.4325.94795,193
6/2/201625.4325.8324.9925.83830,644
6/1/201625.3525.5924.9925.571,041,641
5/31/201625.0825.6225.0125.581,720,447
5/27/201624.7925.2624.7125.011,275,760
5/26/201624.6824.9824.6824.861,251,046
5/25/201624.3124.7224.3024.701,233,633
5/24/201623.8524.3623.7724.271,007,551
5/23/201623.6624.0523.5523.74726,492
5/20/201623.5023.8223.5023.691,249,085
5/19/201623.3923.5223.1323.46819,818
5/18/201623.5723.8623.4323.541,077,977
5/17/201623.7323.9623.4923.591,120,913
5/16/201623.6224.2023.6023.741,743,615
5/13/201623.7523.7823.4123.56984,375
5/12/201623.6224.0023.5323.821,190,012
5/11/201623.8924.0223.5023.611,109,424
5/10/201623.1823.8323.1023.771,376,476
5/9/201623.2023.5423.0723.181,122,938
5/6/201623.1123.6022.6923.251,327,238
5/5/201623.5423.7523.0923.141,211,858
5/4/201623.4124.0923.3923.471,288,025
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center