$29.78 +0.55 (%) Trimble Inc - NASDAQ

Dec. 7, 2016 | 01:24 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
12/6/201628.9129.3128.7529.231,394,469
12/5/201628.2329.2028.2329.001,753,857
12/2/201627.7428.4227.7428.091,419,289
12/1/201628.2328.4627.6127.671,757,703
11/30/201628.5028.6128.1928.191,212,421
11/29/201628.4028.5328.2928.341,413,057
11/28/201628.6028.8028.3228.431,168,292
11/25/201628.2928.8528.0228.76812,564
11/23/201627.4128.3527.1828.291,950,960
11/22/201627.5727.7027.3727.521,646,032
11/21/201627.6527.8227.4427.521,382,076
11/18/201628.2628.2627.5027.51901,726
11/17/201628.1428.1827.9027.95857,521
11/16/201628.5728.7827.9528.012,108,419
11/15/201628.5628.9427.8028.663,489,640
11/14/201627.5028.5227.4628.482,480,391
11/11/201627.0027.5626.8827.402,907,497
11/10/201627.8728.2027.1327.143,313,691
11/9/201626.5727.8226.4927.494,136,639
11/8/201626.8927.1526.2726.661,274,663
11/7/201626.3026.8026.1626.791,937,709
11/4/201625.3526.2325.3025.872,790,446
11/3/201625.6025.9925.3125.342,006,483
11/2/201626.0227.0025.6725.683,551,717
11/1/201627.7027.9926.9226.982,510,650
10/31/201627.6427.8027.3427.641,557,459
10/28/201627.8027.9227.3627.551,978,132
10/27/201628.5728.7727.7427.841,719,365
10/26/201628.4829.1028.3928.701,222,886
10/25/201629.3129.4528.6128.641,331,036
10/24/201629.4929.7929.2129.38664,007
10/21/201629.3029.3829.1429.31684,284
10/20/201629.4329.7029.2729.491,122,868
10/19/201629.2729.5629.0929.501,395,135
10/18/201629.3329.3828.9629.301,248,388
10/17/201628.5329.0328.4229.032,757,617
10/14/201628.5128.8228.4228.522,282,317
10/13/201627.9628.4527.6328.421,346,392
10/12/201628.0928.4527.9528.221,194,468
10/11/201628.6728.6827.9528.15863,648
10/10/201628.6228.9928.5828.60725,978
10/7/201628.8928.8928.1628.471,239,759
10/6/201628.5728.8528.3628.81896,843
10/5/201628.5428.7028.2928.641,350,889
10/4/201628.4828.6228.3328.401,237,296
10/3/201628.5128.5928.2228.38976,909
9/30/201628.3128.7228.2528.561,200,192
9/29/201628.3928.4927.9228.12876,323
9/28/201628.3028.4828.0928.47880,884
9/27/201627.8828.2327.8228.19720,087
9/26/201627.8828.1827.7327.951,242,909
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center