Trimble Inc (TB5)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720729560 | 51.62 | 0.46 | 0.90 | 51.12 | 51.62 | 51.12 | 116 |
| 1720643220 | 51.16 | -0.12 | -0.23 | 50.98 | 51.16 | 50.98 | 45 |
| 1720556760 | 51.28 | -0.18 | -0.35 | 52.46 | 52.46 | 51.28 | 89 |
| 1720470360 | 51.46 | 0.34 | 0.67 | 51.56 | 52.34 | 51.46 | 80 |
| 1720211220 | 51.12 | -0.84 | -1.62 | 51.66 | 51.66 | 50.72 | 205 |
| 1720124820 | 51.96 | 0 | 0.00 | 51.96 | 51.96 | 51.96 | 0 |
| 1720038420 | 51.96 | 0 | 0.00 | 51.96 | 51.96 | 51.96 | 0 |
| 1719952020 | 51.96 | 0.02 | 0.04 | 51.48 | 51.96 | 51.48 | 52 |
| 1719865620 | 51.94 | 0.22 | 0.43 | 52.36 | 52.36 | 51.7 | 62 |
| 1719606420 | 51.72 | 0.32 | 0.62 | 51.72 | 51.72 | 51.72 | 100 |
| 1719520020 | 51.4 | -0.66 | -1.27 | 51.54 | 51.54 | 51.4 | 36 |
| 1719433560 | 52.06 | 0 | 0.00 | 52.06 | 52.06 | 52.06 | 0 |
| 1719347160 | 52.06 | -0.2 | -0.38 | 52.06 | 52.06 | 52.06 | 50 |
| 1719260820 | 52.26 | -0.32 | -0.61 | 52.26 | 52.26 | 52.26 | 60 |
| 1719001620 | 52.58 | 0.9 | 1.74 | 52.58 | 52.58 | 52.58 | 75 |
| 1718915160 | 51.68 | -0.36 | -0.69 | 51.64 | 51.68 | 51.64 | 454 |
| 1718828820 | 52.04 | 0.36 | 0.70 | 52.04 | 52.04 | 52.04 | 10 |
| 1718742360 | 51.68 | 0.6 | 1.17 | 51.68 | 51.68 | 51.68 | 6 |
| 1718656020 | 51.08 | -0.62 | -1.20 | 51.56 | 51.56 | 50.94 | 461 |
| 1718396820 | 51.7 | -0.16 | -0.31 | 51.7 | 51.7 | 51.7 | 50 |
| 1718310420 | 51.86 | 0.64 | 1.25 | 52.3 | 52.56 | 51.86 | 170 |
| 1718224020 | 51.22 | 0.04 | 0.08 | 51.22 | 51.22 | 51.22 | 5 |
| 1718137620 | 51.18 | -0.18 | -0.35 | 51.56 | 51.56 | 51.18 | 110 |
| 1718051220 | 51.36 | 0.46 | 0.90 | 51.36 | 51.36 | 51.36 | 10 |
| 1717792020 | 50.9 | 1.29 | 2.60 | 51.3 | 51.3 | 50.9 | 36 |
| 1717705620 | 49.61 | -0.43 | -0.86 | 49.61 | 49.61 | 49.61 | 11 |
| 1717619220 | 50.04 | -0.18 | -0.36 | 49.73 | 50.06 | 49.67 | 94 |
| 1717532820 | 50.22 | 0.2 | 0.40 | 49.61 | 50.22 | 49.61 | 11 |
| 1717446420 | 50.02 | -0.98 | -1.92 | 51.2 | 51.68 | 49.66 | 1071 |
| 1717187220 | 51 | -0.36 | -0.70 | 50.68 | 51 | 50.48 | 284 |
| 1717100820 | 51.36 | -0.06 | -0.12 | 51.5 | 51.5 | 51.36 | 123 |
| 1717014420 | 51.42 | -0.64 | -1.23 | 50.3 | 51.42 | 50.3 | 1473 |
| 1716927960 | 52.06 | 0 | 0.00 | 52.06 | 52.06 | 52.06 | 0 |
| 1716841560 | 52.06 | -0.28 | -0.53 | 52.12 | 52.12 | 52.06 | 29 |
| 1716582420 | 52.34 | -0.48 | -0.91 | 52.4 | 52.4 | 52.34 | 73 |
| 1716496020 | 52.82 | -0.8 | -1.49 | 52.86 | 52.86 | 52.82 | 347 |
| 1716409620 | 53.62 | 0.66 | 1.25 | 52.58 | 53.62 | 52.52 | 111 |
| 1716323160 | 52.96 | 0.38 | 0.72 | 52.96 | 52.96 | 52.96 | 30 |
| 1716236820 | 52.58 | 0 | 0.00 | 52.58 | 52.58 | 52.58 | 0 |
| 1715977620 | 52.58 | -0.16 | -0.30 | 52.4 | 52.58 | 52.4 | 26 |
| 1715891220 | 52.74 | -0.18 | -0.34 | 52.9 | 52.9 | 51.8 | 1143 |
| 1715804820 | 52.92 | -0.08 | -0.15 | 52.94 | 53.1 | 52.46 | 28 |
| 1715718360 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1715631960 | 53 | 0.76 | 1.45 | 52.58 | 53 | 52.58 | 40 |
| 1715372820 | 52.24 | 0 | 0.00 | 52.24 | 52.24 | 52.24 | 0 |
| 1715286420 | 52.24 | -0.66 | -1.25 | 52.24 | 52.24 | 52.24 | 2 |
| 1715200020 | 52.9 | -0.38 | -0.71 | 52.9 | 52.9 | 52.9 | 100 |
| 1715113620 | 53.28 | 1.78 | 3.46 | 52.42 | 53.28 | 52.42 | 11 |
| 1715027220 | 51.5 | -0.8 | -1.53 | 52.22 | 52.22 | 51.5 | 336 |
| 1714768020 | 52.3 | -2.6 | -4.74 | 56.96 | 56.96 | 52.3 | 267 |
| 1714681560 | 54.9 | -0.96 | -1.72 | 54.9 | 55.16 | 54.9 | 91 |
| 1714508820 | 55.86 | 0 | 0.00 | 55.86 | 55.86 | 55.86 | 0 |
| 1714422420 | 55.86 | 0 | 0.00 | 55.86 | 55.86 | 55.86 | 0 |
| 1714163220 | 55.86 | 0.86 | 1.56 | 55.86 | 55.86 | 55.86 | 6 |
| 1714076820 | 55 | -0.46 | -0.83 | 54.58 | 55.12 | 54.58 | 128 |
| 1713990420 | 55.46 | -0.24 | -0.43 | 56.46 | 56.46 | 55.46 | 199 |
| 1713903960 | 55.7 | 1.94 | 3.61 | 55.7 | 55.7 | 55.7 | 18 |
| 1713817620 | 53.76 | 0 | 0.00 | 53.76 | 53.76 | 53.76 | 0 |
| 1713558420 | 53.76 | -0.88 | -1.61 | 53.76 | 53.76 | 53.76 | 30 |
| 1713472020 | 54.64 | -0.1 | -0.18 | 54.8 | 54.8 | 54.64 | 46 |
| 1713385620 | 54.74 | -0.62 | -1.12 | 55.2 | 55.54 | 54.74 | 172 |
| 1713299220 | 55.36 | -2.04 | -3.55 | 56.14 | 56.14 | 55.04 | 156 |
| 1713212820 | 57.4 | 0.4 | 0.70 | 57.18 | 57.4 | 57.1 | 577 |
| 1712953620 | 57 | -0.58 | -1.01 | 57 | 57 | 57 | 20 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
