Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TRMB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 58.05 | -0.26 | -0.45% | 58.49 | 59.12 | 57.69 | 1,021,194 |
| Sep 17 2024 | 58.31 | -0.10 | -0.17% | 58.51 | 59.09 | 58.12 | 1,070,682 |
| Sep 16 2024 | 58.41 | 1.91 | 3.38% | 56.59 | 58.70 | 56.59 | 1,284,074 |
| Sep 13 2024 | 56.50 | 0.82 | 1.47% | 55.98 | 56.78 | 55.93 | 748,541 |
| Sep 12 2024 | 55.68 | 0.77 | 1.40% | 55.11 | 55.795 | 54.755 | 880,238 |
| Sep 11 2024 | 54.91 | -0.31 | -0.56% | 55.13 | 55.61 | 53.565 | 1,125,244 |
| Sep 10 2024 | 55.22 | 0.91 | 1.68% | 54.42 | 55.32 | 53.82 | 1,384,964 |
| Sep 09 2024 | 54.31 | 0.16 | 0.30% | 54.73 | 55.58 | 54.11 | 1,185,571 |
| Sep 06 2024 | 54.15 | -1.63 | -2.92% | 55.81 | 55.965 | 54.09 | 2,296,679 |
| Sep 05 2024 | 55.78 | 0.29 | 0.52% | 55.35 | 55.88 | 55.01 | 1,294,350 |
| Sep 04 2024 | 55.49 | 0.55 | 1.00% | 54.71 | 55.59 | 54.71 | 1,325,624 |
| Sep 03 2024 | 54.94 | -1.75 | -3.09% | 56.17 | 56.50 | 54.775 | 1,328,852 |
| Aug 30 2024 | 56.69 | 0.34 | 0.60% | 56.81 | 57.01 | 56.45 | 1,581,330 |
| Aug 29 2024 | 56.35 | 0.22 | 0.39% | 56.20 | 57.085 | 55.91 | 795,819 |
| Aug 28 2024 | 56.13 | -0.47 | -0.83% | 56.50 | 56.83 | 56.035 | 798,347 |
| Aug 27 2024 | 56.60 | -0.11 | -0.19% | 56.31 | 56.73 | 56.11 | 659,556 |
| Aug 26 2024 | 56.71 | -0.28 | -0.49% | 57.08 | 57.46 | 56.615 | 552,392 |
| Aug 23 2024 | 56.99 | 0.94 | 1.68% | 56.56 | 57.08 | 56.40 | 696,503 |
| Aug 22 2024 | 56.05 | -0.43 | -0.76% | 56.48 | 56.74 | 55.921 | 863,705 |
| Aug 21 2024 | 56.48 | 0.39 | 0.70% | 56.38 | 56.59 | 55.88 | 705,456 |
| Aug 20 2024 | 56.09 | 0.20 | 0.36% | 56.00 | 56.40 | 55.87 | 1,180,809 |
| Aug 19 2024 | 55.89 | 1.52 | 2.80% | 54.74 | 55.95 | 54.715 | 1,236,071 |
| Aug 16 2024 | 54.37 | 0.33 | 0.61% | 53.78 | 54.70 | 53.46 | 840,093 |
| Aug 15 2024 | 54.04 | 0.87 | 1.64% | 54.00 | 54.13 | 53.4602 | 1,402,993 |
| Aug 14 2024 | 53.17 | 0.53 | 1.01% | 52.74 | 53.4899 | 52.54 | 1,230,455 |
| Aug 13 2024 | 52.64 | 0.53 | 1.02% | 52.47 | 53.42 | 52.22 | 1,423,588 |
| Aug 12 2024 | 52.11 | 0.46 | 0.89% | 51.53 | 52.45 | 51.30 | 2,137,704 |
| Aug 09 2024 | 51.65 | 0.11 | 0.21% | 51.61 | 51.95 | 51.03 | 1,286,625 |
| Aug 08 2024 | 51.54 | 0.95 | 1.88% | 50.77 | 51.74 | 50.76 | 1,289,335 |
| Aug 07 2024 | 50.59 | -0.94 | -1.82% | 52.06 | 53.12 | 50.52 | 2,821,191 |
| Aug 06 2024 | 51.53 | 1.71 | 3.43% | 50.35 | 52.72 | 49.84 | 2,698,557 |
| Aug 05 2024 | 49.82 | -1.04 | -2.04% | 49.47 | 50.28 | 48.645 | 2,171,724 |
| Aug 02 2024 | 50.86 | -1.65 | -3.14% | 51.39 | 51.4809 | 50.025 | 2,059,736 |
| Aug 01 2024 | 52.51 | -2.03 | -3.72% | 54.54 | 54.71 | 52.375 | 1,577,353 |
| Jul 31 2024 | 54.54 | 0.34 | 0.63% | 55.01 | 55.445 | 54.42 | 2,281,717 |
| Jul 30 2024 | 54.20 | -0.80 | -1.45% | 55.46 | 55.71 | 53.93 | 1,506,166 |
| Jul 29 2024 | 55.00 | -0.36 | -0.65% | 55.54 | 55.54 | 54.79 | 944,658 |
| Jul 26 2024 | 55.36 | 0.66 | 1.21% | 54.92 | 55.39 | 54.57 | 1,258,026 |
| Jul 25 2024 | 54.70 | -1.00 | -1.80% | 55.70 | 55.88 | 54.66 | 2,067,905 |
| Jul 24 2024 | 55.70 | -1.41 | -2.47% | 57.11 | 57.49 | 55.58 | 1,321,856 |
| Jul 23 2024 | 57.11 | -0.19 | -0.33% | 56.69 | 57.51 | 56.69 | 678,209 |
| Jul 22 2024 | 57.30 | 1.32 | 2.36% | 56.40 | 57.32 | 56.21 | 778,847 |
| Jul 19 2024 | 55.98 | -1.29 | -2.25% | 57.47 | 57.57 | 55.69 | 845,141 |
| Jul 18 2024 | 57.27 | -0.88 | -1.51% | 57.98 | 58.52 | 57.10 | 1,311,535 |
| Jul 17 2024 | 58.15 | -0.46 | -0.78% | 58.32 | 59.00 | 58.09 | 852,671 |
| Jul 16 2024 | 58.61 | 1.32 | 2.30% | 57.55 | 58.71 | 57.28 | 786,751 |
| Jul 15 2024 | 57.29 | -0.06 | -0.10% | 57.35 | 57.89 | 57.00 | 851,678 |
| Jul 12 2024 | 57.35 | 1.10 | 1.96% | 56.51 | 57.82 | 56.22 | 970,976 |
| Jul 11 2024 | 56.25 | 0.90 | 1.63% | 55.81 | 56.46 | 55.46 | 938,104 |
| Jul 10 2024 | 55.35 | 0.12 | 0.22% | 55.32 | 55.65 | 54.97 | 849,101 |
| Jul 09 2024 | 55.23 | -1.06 | -1.88% | 56.20 | 56.22 | 55.18 | 754,392 |
| Jul 08 2024 | 56.29 | 0.40 | 0.72% | 56.12 | 56.70 | 55.79 | 742,151 |
| Jul 05 2024 | 55.89 | 0.38 | 0.68% | 55.46 | 56.16 | 55.22 | 717,735 |
| Jul 03 2024 | 55.51 | -0.71 | -1.26% | 56.27 | 56.51 | 55.51 | 839,432 |
| Jul 02 2024 | 56.22 | 0.53 | 0.95% | 55.86 | 56.90 | 55.54 | 935,478 |
| Jul 01 2024 | 55.69 | 0.27 | 0.49% | 55.86 | 56.00 | 55.33 | 1,413,249 |
| Jun 28 2024 | 55.42 | 0.00 | 0.00% | 55.42 | 55.42 | 55.42 | 0 |
| Jun 27 2024 | 55.42 | 0.24 | 0.43% | 54.27 | 55.61 | 54.27 | 700,426 |
| Jun 26 2024 | 55.18 | -0.36 | -0.65% | 55.28 | 55.51 | 54.39 | 929,920 |
| Jun 25 2024 | 55.54 | -0.59 | -1.05% | 55.98 | 56.30 | 55.035 | 843,084 |
| Jun 24 2024 | 56.13 | -0.01 | -0.02% | 56.01 | 56.92 | 55.80 | 922,198 |
| Jun 21 2024 | 56.14 | 0.39 | 0.70% | 55.72 | 56.35 | 55.0875 | 3,550,195 |
