Trimble Inc Historical Data - TB5 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Trimble Inc (TB5)
Trimble Inc (TB5) Historical

Trimble Inc (TB5)

50.80

-0.18

(-0.35%)

Closed July 29 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.78	-1.51221403645	51.58	52.96	50.62	35	52.14685714	DE
4	-1.56	-2.97937356761	52.36	53.6	50.62	66	51.83574267	DE
12	-1.42	-2.71926464956	52.22	53.62	49.61	158	51.61458925	DE
26	3.8	8.08510638298	47	60	44.24	151	53.22339465	DE
52	0.84	1.68134507606	49.96	60	37.56	178	49.20606875	DE
156	0.84	1.68134507606	49.96	60	37.56	178	49.20606875	DE
260	0.84	1.68134507606	49.96	60	37.56	178	49.20606875	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1722284760	50.62	-0.98	-1.90	50.62	50.62	50.62	16
1722025560	51.6	0	0.00	51.6	51.6	51.6	0
1721939160	51.6	0.08	0.16	51.44	51.6	51.44	27
1721852820	51.52	-1.1	-2.09	51.94	51.94	51.52	21
1721766420	52.62	-0.04	-0.08	52.6	52.96	52.46	77
1721677800	52.66	0.02	0.04	51.58	52.66	51.58	15
1721420760	52.64	0	0.00	52.64	52.64	52.64	0
1721334360	52.64	-0.54	-1.02	52.64	52.64	52.64	32
1721248020	53.18	-0.42	-0.78	53.18	53.18	53.18	40
1721161560	53.6	0.98	1.86	52.36	53.6	52.36	31
1721075160	52.62	0.3	0.57	53.12	53.12	52.62	37
1720815960	52.32	0.7	1.36	51.76	52.34	51.76	128
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
1714456800	55.86	0	0.00	55.86	55.86	55.86	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions