Trimble Navigation (NQ: TRMB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 11, 2024	73.00	73.81	72.39	73.36	918,511	+0.71(+0.98%)
Nov 08, 2024	71.37	73.03	71.17	72.65	1,395,675	+0.51(+0.71%)
Nov 07, 2024	72.65	73.09	71.31	72.14	1,719,694	-0.50(-0.69%)
Nov 06, 2024	65.01	73.17	65.01	72.64	4,368,956	+11.02(+17.88%)
Nov 05, 2024	60.99	61.62	60.48	61.62	1,173,521	+0.31(+0.51%)
Nov 04, 2024	60.83	61.84	60.75	61.31	838,405	+0.10(+0.16%)
Nov 01, 2024	60.64	61.85	60.46	61.21	896,213	+0.71(+1.17%)
Oct 31, 2024	61.31	61.52	60.33	60.50	1,120,519	-0.86(-1.40%)
Oct 30, 2024	61.63	62.17	61.32	61.36	923,155	-0.30(-0.49%)
Oct 29, 2024	61.03	61.83	61.00	61.66	874,104	+0.31(+0.51%)
Oct 28, 2024	61.19	61.86	61.09	61.35	748,654	+0.45(+0.74%)
Oct 25, 2024	60.82	61.25	60.80	60.90	725,077	+0.34(+0.56%)
Oct 24, 2024	60.60	60.95	60.05	60.56	904,354	+0.26(+0.43%)
Oct 23, 2024	60.10	60.50	59.52	60.30	726,708	+0.09(+0.15%)
Oct 22, 2024	60.30	60.62	60.11	60.21	666,647	-0.56(-0.92%)
Oct 21, 2024	61.77	61.78	60.67	60.77	540,342	-1.00(-1.62%)
Oct 18, 2024	61.62	61.86	61.25	61.77	755,269	+0.34(+0.55%)
Oct 17, 2024	61.17	61.50	60.57	61.43	798,973	+0.36(+0.59%)
Oct 16, 2024	61.75	61.99	61.02	61.07	930,770	-0.65(-1.05%)
Oct 15, 2024	63.09	63.33	61.64	61.72	874,142	-1.33(-2.11%)
Oct 14, 2024	62.98	63.26	62.54	63.05	725,315	+0.04(+0.06%)
Oct 11, 2024	61.72	63.21	61.72	63.01	1,436,370	+1.27(+2.06%)
Oct 10, 2024	62.04	62.08	61.31	61.74	1,027,200	-0.49(-0.79%)
Oct 09, 2024	61.64	62.53	61.36	62.23	770,272	+0.75(+1.22%)
Oct 08, 2024	61.29	61.68	61.15	61.48	950,144	-0.03(-0.05%)
Oct 07, 2024	61.97	62.10	61.16	61.51	1,093,687	-0.63(-1.01%)
Oct 04, 2024	62.48	62.60	61.33	62.14	1,110,248	+0.55(+0.89%)
Oct 03, 2024	62.07	62.64	61.30	61.59	1,479,824	-0.89(-1.42%)
Oct 02, 2024	60.76	62.87	60.65	62.48	2,575,109	+1.69(+2.78%)
Oct 01, 2024	61.80	61.80	60.03	60.79	2,284,926	-1.30(-2.09%)
Sep 30, 2024	61.35	62.14	61.10	62.09	1,648,229	+0.44(+0.71%)
Sep 27, 2024	60.94	62.64	60.88	61.65	2,065,879	+1.14(+1.88%)
Sep 26, 2024	59.83	60.72	59.78	60.51	1,803,682	+1.39(+2.35%)
Sep 25, 2024	58.38	59.41	58.38	59.12	1,751,576	+0.60(+1.03%)
Sep 24, 2024	58.67	58.91	58.09	58.52	994,600	-0.05(-0.09%)
Sep 23, 2024	58.85	59.09	58.33	58.57	982,970	+0.00(+0.00%)
Sep 20, 2024	59.88	59.93	57.93	58.57	4,155,802	-1.63(-2.71%)
Sep 19, 2024	59.50	60.63	59.04	60.20	1,410,710	+2.15(+3.70%)
Sep 18, 2024	58.49	59.12	57.69	58.05	1,021,204	-0.26(-0.45%)
Sep 17, 2024	58.50	59.09	58.12	58.31	1,070,682	-0.10(-0.17%)
Sep 16, 2024	56.59	58.70	56.59	58.41	1,284,074	+1.91(+3.38%)
Sep 13, 2024	55.96	56.78	55.93	56.50	750,165	+0.82(+1.47%)
Sep 12, 2024	55.11	55.80	54.76	55.68	880,238	+0.77(+1.40%)
Sep 11, 2024	55.13	55.61	53.56	54.91	1,125,249	-0.31(-0.56%)
Sep 10, 2024	54.42	55.32	53.82	55.22	1,384,964	+0.91(+1.68%)
Sep 09, 2024	54.73	55.58	54.11	54.31	1,185,571	+0.16(+0.30%)
Sep 06, 2024	55.81	55.97	54.09	54.15	2,296,679	-1.63(-2.92%)
Sep 05, 2024	55.35	55.88	55.01	55.78	1,294,350	+0.29(+0.52%)
Sep 04, 2024	54.81	55.59	54.76	55.49	1,325,624	+0.55(+1.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.