TRMB

Trimble Historical Data

TRMB Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 84.93 1.31 1.57% 84.64 85.375 84.2701 880,413
Oct 14 2021 83.62 2.53 3.12% 82.12 83.80 82.10 722,335
Oct 13 2021 81.09 0.41 0.51% 81.25 81.88 80.70 628,884
Oct 12 2021 80.68 0.30 0.37% 81.08 81.77 80.43 763,464
Oct 11 2021 80.38 -1.55 -1.89% 81.82 81.82 80.34 740,228
Oct 08 2021 81.93 -0.97 -1.17% 83.00 83.24 81.88 637,904
Oct 07 2021 82.90 1.04 1.27% 82.50 83.628 82.50 602,608
Oct 06 2021 81.86 -0.45 -0.55% 81.675 81.91 80.19 901,816
Oct 05 2021 82.31 0.94 1.16% 81.86 83.30 81.47 973,635
Oct 04 2021 81.37 -2.77 -3.29% 83.81 83.81 81.01 1,025,152
Oct 01 2021 84.14 1.89 2.3% 82.66 84.51 81.94 1,423,216
Sep 30 2021 82.25 -2.06 -2.44% 84.80 85.10 82.23 1,481,614
Sep 29 2021 84.31 -0.05 -0.06% 84.62 85.42 84.08 1,301,890
Sep 28 2021 84.36 -2.27 -2.62% 85.68 86.15 83.68 1,443,729
Sep 27 2021 86.63 -1.07 -1.22% 87.45 87.61 86.02 1,876,673
Sep 24 2021 87.70 -1.89 -2.11% 88.75 89.43 87.54 1,614,575
Sep 23 2021 89.59 -0.95 -1.05% 88.34 90.48 88.34 1,540,660
Sep 22 2021 90.54 1.57 1.76% 89.58 91.00 89.445 684,797
Sep 21 2021 88.97 -0.14 -0.16% 90.00 90.22 88.31 846,053
Sep 20 2021 89.11 -1.48 -1.63% 89.05 89.53 87.62 1,856,162
Sep 17 2021 90.59 -1.36 -1.48% 91.49 91.63 89.495 2,799,061
Sep 16 2021 91.95 0.05 0.05% 91.75 92.065 91.00 925,734
Sep 15 2021 91.90 0.59 0.65% 91.75 92.049 90.97 1,057,984
Sep 14 2021 91.31 -0.50 -0.54% 91.80 92.67 90.96 920,751
Sep 13 2021 91.81 -2.07 -2.2% 94.47 94.64 91.072 1,143,694
Sep 10 2021 93.88 0.23 0.25% 94.12 94.83 93.55 849,396
Sep 09 2021 93.65 -0.25 -0.27% 94.09 94.71 93.62 1,002,291
Sep 08 2021 93.90 -0.68 -0.72% 94.10 94.23 92.53 1,389,626
Sep 07 2021 94.58 -0.28 -0.3% 94.71 95.22 93.98 1,182,646
Sep 06 2021 94.86 0.00 +0.00% 94.30 95.95 93.93 0
Sep 03 2021 94.86 0.50 0.53% 94.30 95.95 93.93 1,422,084
Sep 02 2021 94.36 0.61 0.65% 94.40 95.00 94.04 1,760,634
Sep 01 2021 93.75 -0.47 -0.5% 94.31 94.795 93.565 2,269,223
Aug 31 2021 94.22 -1.50 -1.57% 95.77 96.17 94.05 1,685,346
Aug 30 2021 95.72 0.01 0.01% 96.14 96.4874 95.33 682,717
Aug 27 2021 95.71 1.35 1.43% 94.53 96.38 94.49 995,599
Aug 26 2021 94.36 0.15 0.16% 94.00 94.77 93.50 837,609
Aug 25 2021 94.21 1.55 1.67% 92.51 94.23 92.30 849,241
Aug 24 2021 92.66 0.57 0.62% 92.15 93.07 91.96 1,120,759
Aug 23 2021 92.09 1.50 1.66% 90.74 92.455 90.59 1,030,403
Aug 20 2021 90.59 1.66 1.87% 89.00 90.76 88.69 1,096,234
Aug 19 2021 88.93 0.14 0.16% 88.25 89.425 86.96 1,889,732
Aug 18 2021 88.79 0.19 0.21% 88.50 89.95 88.21 1,280,918
Aug 17 2021 88.60 -1.48 -1.64% 89.48 89.96 87.89 1,226,642
Aug 16 2021 90.08 1.18 1.33% 87.99 90.25 87.99 1,088,702
Aug 13 2021 88.90 0.29 0.33% 88.69 89.10 88.09 830,662
Aug 12 2021 88.61 -0.48 -0.54% 88.98 89.19 88.10 891,582
Aug 11 2021 89.09 0.10 0.11% 89.00 89.46 88.39 938,693
Aug 10 2021 88.99 -0.19 -0.21% 89.26 89.88 88.534 906,942
Aug 09 2021 89.18 -0.18 -0.2% 89.17 89.83 88.44 907,949
Aug 06 2021 89.36 -0.06 -0.07% 89.7355 90.25 87.94 1,089,570
Aug 05 2021 89.42 2.69 3.1% 87.14 89.62 86.0701 1,738,098
Aug 04 2021 86.73 0.92 1.07% 86.54 87.08 85.35 1,043,365
Aug 03 2021 85.81 0.50 0.59% 85.44 86.06 84.39 1,088,317
Aug 02 2021 85.31 -0.19 -0.22% 86.675 86.84 85.20 752,982
Jul 30 2021 85.50 0.01 0.01% 84.90 85.72 84.5841 890,916
Jul 29 2021 85.49 1.37 1.63% 84.70 86.14 84.50 757,378
Jul 28 2021 84.12 1.63 1.98% 82.46 84.54 82.22 731,220
Jul 27 2021 82.49 -0.74 -0.89% 82.70 83.09 81.10 666,762
Jul 26 2021 83.23 -0.22 -0.26% 83.58 83.80 82.54 477,093
Jul 23 2021 83.45 1.12 1.36% 82.87 83.75 82.34 641,618
Jul 22 2021 82.33 -0.11 -0.13% 82.81 82.88 81.95 483,604
Jul 21 2021 82.44 1.75 2.17% 81.12 82.45 80.96 655,874
Jul 20 2021 80.69 1.98 2.52% 79.06 81.43 78.69 940,251


Your Recent History
NASDAQ
TRMB
Trimble
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.