ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

TRMB Trimble Inc

58.05
0.00 (0.00%)
Pre Market
Last Updated: 07:51:04
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock