$23.95 -1.27 (%) Trimble Navigation Ltd - NASDAQ

Apr. 29, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center