$24.59 +0.01 (%) Trimble Navigation Ltd - NASDAQ

Jan. 29, 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
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
12/29/201427.2727.5427.0727.09878,383
12/26/201427.5227.7827.2527.29507,526
12/24/201427.2927.5627.1927.34447,759
12/23/201427.7928.1427.2327.271,170,350
12/22/201427.5227.7727.2927.53803,893
12/19/201427.0927.6427.0827.434,231,349
12/18/201427.2027.4126.8227.171,617,491
12/17/201426.6626.8926.3626.841,287,947
12/16/201426.4726.8826.1826.511,660,723
12/15/201427.2827.4426.4926.571,740,384
12/12/201426.9327.3226.8627.191,540,467
12/11/201427.0927.4526.9727.251,654,015
12/10/201427.9128.2426.9627.001,920,373
12/9/201427.5728.0727.5028.031,106,245
12/8/201427.8828.0027.6627.831,498,518
12/5/201428.4628.4627.8027.862,154,500
12/4/201428.6928.7528.3128.401,089,923
12/3/201427.6328.9327.5928.751,895,482
12/2/201427.6227.8127.3227.781,027,127
12/1/201427.9228.1427.5727.571,500,013
11/28/201427.9028.1827.8828.13670,930
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center