Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TRMB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 60.15 | 0.94 | 1.59% | 59.43 | 60.41 | 59.28 | 790,686 |
| Apr 25 2024 | 59.21 | -0.30 | -0.50% | 59.01 | 59.23 | 58.30 | 1,637,879 |
| Apr 24 2024 | 59.51 | -0.18 | -0.30% | 59.53 | 59.89 | 58.97 | 1,060,857 |
| Apr 23 2024 | 59.69 | 0.75 | 1.27% | 58.84 | 60.00 | 58.76 | 808,456 |
| Apr 22 2024 | 58.94 | 0.97 | 1.67% | 58.78 | 59.26 | 58.05 | 861,326 |
| Apr 19 2024 | 57.97 | 0.11 | 0.19% | 58.04 | 58.61 | 57.73 | 842,910 |
| Apr 18 2024 | 57.86 | -0.63 | -1.08% | 58.53 | 58.69 | 57.75 | 905,853 |
| Apr 17 2024 | 58.49 | -0.43 | -0.73% | 59.43 | 59.54 | 58.435 | 852,473 |
| Apr 16 2024 | 58.92 | -0.49 | -0.82% | 59.08 | 59.32 | 58.61 | 897,263 |
| Apr 15 2024 | 59.41 | -1.13 | -1.87% | 61.14 | 61.40 | 59.252 | 1,018,415 |
| Apr 12 2024 | 60.54 | -1.49 | -2.40% | 61.36 | 61.52 | 60.23 | 1,030,455 |
| Apr 11 2024 | 62.03 | 0.51 | 0.83% | 61.78 | 62.24 | 61.37 | 1,333,746 |
| Apr 10 2024 | 61.52 | -1.45 | -2.30% | 61.53 | 62.13 | 61.15 | 977,785 |
| Apr 09 2024 | 62.97 | 0.79 | 1.27% | 62.50 | 63.16 | 62.13 | 1,533,672 |
| Apr 08 2024 | 62.18 | 0.73 | 1.19% | 61.78 | 62.56 | 61.59 | 3,046,796 |
| Apr 05 2024 | 61.45 | -0.04 | -0.07% | 61.35 | 61.74 | 60.85 | 2,794,043 |
| Apr 04 2024 | 61.49 | -0.86 | -1.38% | 63.01 | 63.63 | 61.44 | 1,208,708 |
| Apr 03 2024 | 62.35 | -0.48 | -0.76% | 62.46 | 63.485 | 62.00 | 1,296,266 |
| Apr 02 2024 | 62.83 | -0.34 | -0.54% | 62.79 | 62.99 | 62.20 | 861,773 |
| Apr 01 2024 | 63.17 | -1.19 | -1.85% | 64.36 | 64.36 | 63.12 | 909,590 |
| Mar 28 2024 | 64.36 | 1.06 | 1.67% | 63.38 | 64.63 | 62.63 | 2,964,510 |
| Mar 27 2024 | 63.30 | -0.14 | -0.22% | 63.61 | 64.18 | 62.48 | 2,219,995 |
| Mar 26 2024 | 63.44 | 0.34 | 0.54% | 63.30 | 64.55 | 63.13 | 1,460,275 |
| Mar 25 2024 | 63.10 | -1.10 | -1.71% | 64.18 | 64.36 | 62.98 | 1,091,548 |
| Mar 22 2024 | 64.20 | -0.49 | -0.76% | 64.40 | 64.71 | 64.11 | 714,744 |
| Mar 21 2024 | 64.69 | 0.95 | 1.49% | 64.00 | 65.55 | 63.81 | 1,114,796 |
| Mar 20 2024 | 63.74 | 0.27 | 0.43% | 63.57 | 63.95 | 62.90 | 911,544 |
| Mar 19 2024 | 63.47 | 1.02 | 1.63% | 62.22 | 63.56 | 61.95 | 1,166,565 |
| Mar 18 2024 | 62.45 | 0.38 | 0.61% | 62.43 | 62.985 | 62.14 | 1,019,917 |
| Mar 15 2024 | 62.07 | -0.26 | -0.42% | 61.88 | 62.66 | 61.88 | 2,861,509 |
| Mar 14 2024 | 62.33 | -1.00 | -1.58% | 63.47 | 63.47 | 61.61 | 1,467,843 |
| Mar 13 2024 | 63.33 | -0.09 | -0.14% | 63.45 | 63.81 | 63.13 | 1,137,287 |
| Mar 12 2024 | 63.42 | 0.58 | 0.92% | 62.93 | 63.9282 | 62.734 | 1,073,404 |
| Mar 11 2024 | 62.84 | -0.25 | -0.40% | 63.09 | 63.57 | 62.44 | 1,050,736 |
| Mar 08 2024 | 63.09 | 0.59 | 0.94% | 63.01 | 63.89 | 62.72 | 1,617,849 |
| Mar 07 2024 | 62.50 | 0.07 | 0.11% | 62.59 | 63.07 | 62.25 | 878,457 |
| Mar 06 2024 | 62.43 | 0.64 | 1.04% | 62.19 | 62.67 | 61.76 | 1,045,773 |
| Mar 05 2024 | 61.79 | -0.76 | -1.22% | 62.24 | 62.93 | 61.54 | 1,138,274 |
| Mar 04 2024 | 62.55 | 0.20 | 0.32% | 62.30 | 62.70 | 61.84 | 958,490 |
| Mar 01 2024 | 62.35 | 1.16 | 1.90% | 61.24 | 62.39 | 60.77 | 1,660,382 |
| Feb 29 2024 | 61.19 | 0.28 | 0.46% | 61.05 | 61.47 | 60.72 | 2,728,500 |
| Feb 28 2024 | 60.91 | -0.87 | -1.41% | 61.33 | 62.46 | 60.70 | 1,573,187 |
| Feb 27 2024 | 61.78 | -0.03 | -0.05% | 62.10 | 62.49 | 61.365 | 1,116,442 |
| Feb 26 2024 | 61.81 | 0.35 | 0.57% | 61.22 | 62.37 | 61.15 | 1,422,892 |
| Feb 23 2024 | 61.46 | 0.06 | 0.10% | 61.57 | 62.11 | 61.025 | 1,314,843 |
| Feb 22 2024 | 61.40 | 1.09 | 1.81% | 60.67 | 61.92 | 60.05 | 1,798,298 |
| Feb 21 2024 | 60.31 | 0.18 | 0.30% | 59.81 | 60.65 | 59.59 | 1,954,934 |
| Feb 20 2024 | 60.13 | -0.16 | -0.27% | 59.58 | 60.60 | 59.44 | 2,131,848 |
| Feb 16 2024 | 60.29 | 0.14 | 0.23% | 59.75 | 60.89 | 59.68 | 1,986,717 |
| Feb 15 2024 | 60.15 | 1.94 | 3.33% | 59.03 | 60.405 | 59.00 | 2,447,025 |
| Feb 14 2024 | 58.21 | 2.25 | 4.02% | 56.32 | 58.30 | 56.31 | 3,573,213 |
| Feb 13 2024 | 55.96 | 1.27 | 2.32% | 54.75 | 57.15 | 54.555 | 4,016,782 |
| Feb 12 2024 | 54.69 | 2.18 | 4.15% | 49.79 | 55.50 | 49.60 | 3,721,674 |
| Feb 09 2024 | 52.51 | 0.43 | 0.83% | 52.09 | 52.6426 | 51.73 | 1,594,311 |
| Feb 08 2024 | 52.08 | 0.17 | 0.33% | 51.81 | 52.385 | 51.677 | 1,031,305 |
| Feb 07 2024 | 51.91 | 0.22 | 0.43% | 51.75 | 52.00 | 51.17 | 1,485,984 |
| Feb 06 2024 | 51.69 | 0.05 | 0.10% | 51.87 | 52.15 | 51.49 | 865,333 |
| Feb 05 2024 | 51.64 | -0.95 | -1.81% | 52.06 | 52.175 | 51.08 | 1,351,642 |
| Feb 02 2024 | 52.59 | 0.20 | 0.38% | 51.97 | 52.865 | 51.66 | 939,992 |
| Feb 01 2024 | 52.39 | 1.53 | 3.01% | 50.93 | 52.52 | 50.59 | 1,097,521 |
| Jan 31 2024 | 50.86 | -1.98 | -3.75% | 52.51 | 52.51 | 50.86 | 1,555,616 |
| Jan 30 2024 | 52.84 | 1.26 | 2.44% | 52.19 | 52.97 | 51.86 | 2,083,761 |
| Jan 29 2024 | 51.58 | 0.60 | 1.18% | 50.88 | 51.66 | 50.60 | 930,220 |
