$18.55 +0.54 (%) Trimble Navigation Ltd - NASDAQ

Sep. 2, 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
9/2/201518.5918.8718.1218.553,484,791
9/1/201518.4618.6817.9018.013,097,676
8/31/201518.6819.1618.5618.901,807,289
8/28/201518.5618.9918.5318.821,952,169
8/27/201518.4618.6918.3118.592,462,171
8/26/201518.2218.2617.7118.203,413,075
8/25/201518.6519.0417.8417.843,130,464
8/24/201517.4718.8816.9918.024,637,098
8/21/201519.3619.3918.7818.782,470,903
8/20/201519.8319.9419.4919.492,186,739
8/19/201520.2020.2419.8119.962,518,012
8/18/201520.1020.2419.8319.982,226,252
8/17/201519.9620.2519.7320.241,942,353
8/14/201519.7820.2119.7819.991,265,488
8/13/201518.8019.9718.7219.871,819,658
8/12/201519.7519.7819.2519.512,202,233
8/11/201520.0120.2419.8319.911,579,547
8/10/201519.8320.3819.5920.241,836,166
8/7/201519.4719.8019.4419.703,182,269
8/6/201519.1819.5919.0119.524,045,201
8/5/201519.7520.4119.0519.187,426,936
8/4/201522.7923.1522.6322.851,058,378
8/3/201523.0823.2122.7022.831,046,885
7/31/201523.3423.3523.0623.10948,206
7/30/201522.7923.4122.7123.311,189,199
7/29/201522.7523.1422.6422.871,442,405
7/28/201522.8022.8822.4922.791,305,227
7/27/201522.9622.9622.5922.651,079,488
7/24/201523.6123.7223.0823.101,090,421
7/23/201523.5823.8423.5023.73926,474
7/22/201523.4123.9423.3223.61729,190
7/21/201523.8523.9123.5923.641,076,123
7/20/201523.5923.9123.5423.891,251,770
7/17/201523.6223.7123.4323.591,025,770
7/16/201523.6123.7623.4623.54938,497
7/15/201523.7923.8923.4623.55882,702
7/14/201523.6123.8223.4823.75937,320
7/13/201523.1423.6423.1223.611,025,281
7/10/201523.0823.2422.8723.06891,716
7/9/201523.3723.4822.9122.911,381,117
7/8/201523.1823.2822.9923.161,629,331
7/7/201523.4723.5322.9523.391,506,345
7/6/201523.4023.8223.2823.531,647,876
7/2/201523.8124.4723.4723.621,630,389
7/1/201523.5923.6423.1023.473,144,276
6/30/201523.2023.4823.0323.462,557,453
6/29/201523.2623.4922.9323.011,859,295
6/26/201523.3523.5923.2223.486,014,929
6/25/201523.4523.4923.1823.331,318,347
6/24/201523.5923.6923.3323.431,543,797
6/23/201523.6823.8123.4923.661,164,369
6/22/201523.7623.7623.4723.641,185,993
6/19/201523.5423.6023.3323.582,326,545
6/18/201522.9623.5222.7923.492,286,006
6/17/201523.0423.2722.7122.921,851,932
6/16/201522.7223.1822.5023.013,825,259
6/15/201522.8422.8922.2822.791,494,973
6/12/201522.9823.1222.8522.961,198,199
6/11/201523.2723.2722.9723.101,907,594
6/10/201523.1023.3022.9923.171,338,763
6/9/201523.1623.3122.9923.01695,041
6/8/201523.1923.3322.5123.171,226,788
6/5/201523.2023.3822.9623.241,028,482
6/4/201523.6923.8323.1923.191,399,781
6/3/201523.6023.9323.6023.841,931,814
6/2/201523.3723.7123.3723.601,785,725
6/1/201523.4823.6323.2823.451,886,549
5/29/201523.8023.8023.3623.443,912,251
5/28/201523.8524.0423.5623.831,944,504
5/27/201523.9124.0223.6823.851,589,234
5/26/201524.1624.4023.7823.821,312,279
5/22/201524.1024.3724.0124.251,043,106
5/21/201524.2624.4624.0224.101,614,404
5/20/201524.4024.5024.1824.262,381,478
5/19/201524.8224.8624.2424.422,342,937
5/18/201524.8525.0224.6124.791,411,980
5/15/201525.2025.3324.8724.911,257,817
5/14/201524.8425.2124.7625.181,786,951
5/13/201525.0325.2624.7724.791,495,159
5/12/201525.4825.4825.0025.04986,301
5/11/201525.5225.7225.3425.50983,969
5/8/201525.5725.8225.4625.491,043,972
5/7/201525.1325.4125.1325.292,055,462
5/6/201525.4925.5625.1425.341,692,875
5/5/201525.4925.8925.3225.391,514,483
5/4/201526.1926.2525.5425.621,845,848
5/1/201524.7726.3624.5226.263,680,339
4/30/201525.4725.8725.1025.431,743,389
4/29/201524.9125.8824.9025.581,174,602
4/28/201525.8025.8024.9325.111,409,260
4/27/201525.4225.8225.3225.801,531,886
4/24/201525.8225.9725.3325.38502,237
4/23/201525.5625.8125.3725.72523,536
4/22/201525.5525.8125.3125.73622,171
4/21/201525.6725.7025.2125.58660,298
4/20/201525.1925.6425.1925.52639,797
4/17/201525.4125.5524.9325.02760,132
4/16/201525.8925.8925.5725.64951,986
4/15/201525.3226.1325.2225.921,160,247
4/14/201525.4525.4925.0425.201,040,094
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!