$25.01 +0.15 (%) Trimble Navigation Ltd - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRMB historical data

Date Open High Low Close Volume
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
5/3/201623.7323.7723.4423.641,325,686
5/2/201623.9624.0923.5223.931,199,287
4/29/201624.2224.7523.7023.952,707,567
4/28/201625.9325.9525.0925.221,763,084
4/27/201626.0026.0725.7025.931,368,775
4/26/201625.6326.0425.4426.011,693,636
4/25/201625.8225.9225.3525.551,234,633
4/22/201625.5825.9925.4725.82968,026
4/21/201625.3425.9725.2525.651,026,071
4/20/201625.2325.5224.9425.401,489,728
4/19/201625.4425.5525.1425.271,862,686
4/18/201625.4525.5925.1725.331,356,814
4/15/201625.6725.8425.4225.521,313,718
4/14/201625.8825.9825.6925.74772,836
4/13/201624.9225.9824.7425.921,402,453
4/12/201624.9825.0724.5924.71879,295
4/11/201624.7025.0524.5625.001,115,074
4/8/201624.6925.1124.4424.561,083,899
4/7/201624.8924.9824.2124.491,204,052
4/6/201625.0225.1424.6725.141,034,009
4/5/201624.9125.2624.7625.101,031,757
4/4/201625.0525.2024.7425.041,081,218
4/1/201624.6725.1324.4225.051,043,369
3/31/201624.8225.0624.7224.80976,975
3/30/201624.9825.0624.6824.78651,914
3/29/201624.2824.8824.1424.841,117,922
3/28/201624.6324.6924.1324.37538,669
3/24/201624.2724.7024.0924.53712,835
3/23/201624.7624.7824.3924.40929,126
3/22/201624.6724.9424.4224.841,055,494
3/21/201624.9725.1524.7524.82902,449
3/18/201624.8625.4424.8625.071,962,431
3/17/201624.6825.0124.6024.90999,000
3/16/201624.4224.9124.3224.68847,546
3/15/201624.5824.5824.2924.451,378,074
3/14/201624.7324.8824.4924.651,332,618
3/11/201624.8425.0724.7524.83738,936
3/10/201625.1025.1024.5224.65993,639
3/9/201624.8425.0524.4524.961,036,979
3/8/201625.0425.0924.5524.64938,163
3/7/201624.6925.3224.5125.141,663,235
3/4/201624.9025.3024.6324.891,315,794
3/3/201624.8925.2424.6824.831,026,771
3/2/201624.3525.2024.2524.982,302,691
3/1/201623.3824.7923.2024.472,601,274
2/29/201623.5723.8623.2423.261,002,398
2/26/201623.2823.9423.2823.571,611,066
2/25/201622.9423.1622.7423.15804,402
2/24/201623.2323.2422.4422.921,223,292
2/23/201623.2123.3322.7422.761,228,398
2/22/201623.7323.9223.2123.37892,793
2/19/201623.3223.5423.1623.541,290,261
2/18/201623.0923.5423.0023.522,186,699
2/17/201622.5023.4422.3723.113,396,168
2/16/201621.5022.4721.3622.372,836,830
2/12/201621.1521.3820.9621.331,763,078
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center