$21.34 +0.22 (%) Trimble Navigation Ltd - NASDAQ

Feb. 12, 2016 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRMB historical data

Date Open High Low Close Volume
2/11/201621.0321.3520.7921.122,568,767
2/10/201622.5322.9021.0021.383,144,755
2/9/201618.8419.1818.6518.821,604,692
2/8/201619.0319.4718.5819.032,409,943
2/5/201619.5019.9019.2019.311,663,722
2/4/201618.9719.8618.9719.562,806,094
2/3/201619.1719.7118.4818.982,539,560
2/2/201619.1319.3418.8818.991,216,779
2/1/201619.1619.3518.8219.281,907,379
1/29/201618.9919.4318.8819.292,509,840
1/28/201619.2619.3718.6618.962,215,312
1/27/201619.0619.4618.8919.141,433,373
1/26/201618.9219.5218.8519.20854,869
1/25/201619.3019.3618.7118.791,401,961
1/22/201619.2019.6118.9819.431,735,498
1/21/201619.0319.4418.6418.89973,390
1/20/201619.2719.5218.3618.921,934,707
1/19/201619.7019.9919.3119.563,148,840
1/15/201619.3519.6919.1719.494,080,059
1/14/201619.5520.0519.3119.901,175,488
1/13/201619.6919.8219.4319.511,564,211
1/12/201619.8420.0419.3719.64876,114
1/11/201619.4719.7619.2919.641,454,266
1/8/201619.8820.0719.4219.431,420,320
1/7/201620.3920.4819.6719.792,169,248
1/6/201620.9521.0520.5720.781,902,139
1/5/201621.5921.6520.9921.231,222,068
1/4/201621.1621.6020.9621.591,813,664
12/31/201521.5821.9621.4521.45843,801
12/30/201522.0422.1021.6821.71716,866
12/29/201522.0422.4021.8122.06694,991
12/28/201522.0522.1721.6021.90925,023
12/24/201522.2222.3822.0322.19625,986
12/23/201521.9922.4321.9322.28749,342
12/22/201521.6321.9721.0721.89977,185
12/21/201521.6821.8021.2721.501,396,923
12/18/201521.9422.1921.4221.544,128,425
12/17/201522.4122.4221.9221.931,238,001
12/16/201521.8822.4121.7922.381,666,411
12/15/201521.9722.1321.6321.801,809,276
12/14/201521.9122.0221.5221.811,780,197
12/11/201522.2022.4021.5721.941,540,206
12/10/201522.3022.5922.0122.431,818,680
12/9/201521.8322.5821.6521.721,153,483
12/8/201522.0522.1521.7921.951,169,975
12/7/201522.4322.4722.0022.231,383,119
12/4/201522.8222.9322.5222.541,443,268
12/3/201523.6123.6422.8622.862,447,809
12/2/201523.0523.8622.9123.442,881,665
12/1/201522.9422.9522.3922.781,886,667
11/30/201522.8523.1422.6122.901,748,357
11/27/201522.8522.9422.6122.70328,290
11/25/201522.5723.0222.4822.87999,270
11/24/201522.4122.6822.1222.581,423,301
11/23/201522.8622.8822.3822.581,031,373
11/20/201522.8223.0622.6522.731,706,028
11/19/201522.0822.2921.7922.171,220,913
11/18/201521.6622.1221.1622.121,419,269
11/17/201521.6521.9821.3721.592,672,445
11/16/201521.0921.7021.0921.641,192,357
11/13/201521.4221.9021.0721.151,950,483
11/12/201522.1622.4121.5221.542,178,648
11/11/201522.6623.2422.4322.461,729,400
11/10/201522.0022.6221.8522.581,733,899
11/9/201522.5622.6921.9722.091,951,225
11/6/201522.5822.7822.2122.711,575,531
11/5/201523.1123.2822.0122.681,184,200
11/4/201523.1823.4722.9923.111,678,452
11/3/201523.4023.7422.8923.092,866,251
11/2/201522.5923.6022.2923.403,639,660
10/30/201520.9823.3420.5022.757,948,533
10/29/201518.7719.0518.5618.742,022,440
10/28/201518.4418.9518.4418.901,762,089
10/27/201518.3018.5818.1818.391,398,046
10/26/201518.5118.6918.4018.441,542,604
10/23/201518.5718.6918.2518.521,434,846
10/22/201518.8918.8918.0218.441,924,571
10/21/201518.1718.2518.0318.111,945,134
10/20/201517.8818.2217.7918.042,327,956
10/19/201517.5718.0017.5117.992,312,096
10/16/201517.7517.7517.3717.701,404,318
10/15/201517.7017.8417.3717.712,160,135
10/14/201517.1517.8317.0817.772,108,674
10/13/201517.1817.5417.0617.12933,574
10/12/201517.8117.8117.1617.29718,404
10/9/201517.4117.7517.3517.45859,809
10/8/201517.2017.6117.1717.501,197,407
10/7/201517.1717.4116.9917.261,526,500
10/6/201516.9817.2416.8417.021,584,251
10/5/201516.4217.1316.4017.012,188,746
10/2/201516.0616.5215.9716.392,009,074
10/1/201516.1516.5516.1316.232,571,944
9/30/201516.5716.7816.2016.422,890,738
9/29/201516.0016.3515.9016.342,508,971
9/28/201516.1116.1615.9216.122,225,390
9/25/201516.3416.4316.0816.181,764,989
9/24/201516.3116.4416.0616.371,962,092
9/23/201516.7216.8116.4216.541,423,406
9/22/201516.7916.8616.5616.772,164,249
9/21/201517.1617.4216.9216.982,097,604
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center