TRMB

Historical Stock Prices

$33.26
*  
0.26
0.79%
Get TRMB Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading TRMB now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 33.05 33.45 32.8422 33.26 1,119,275
08/28/2014 33.28 33.3226 32.79 33 1,340,306
08/27/2014 33.89 33.97 33.25 33.35 1,302,964
08/26/2014 34.1 34.34 33.79 33.795 1,123,964
08/25/2014 34.34 34.34 33.68 33.95 882,482
08/22/2014 34.23 34.34 34 34.095 1,004,156
08/21/2014 34.03 34.43 34.03 34.195 951,805
08/20/2014 33.79 33.92 33.565 33.87 1,002,647
08/19/2014 34.07 34.12 33.77 33.845 1,028,712
08/18/2014 33.85 34.21 33.65 33.98 980,686
08/15/2014 33.83 33.9 33.31 33.66 1,303,037
08/14/2014 33.69 33.79 33.51 33.63 1,250,094
08/13/2014 33.15 33.85 33.11 33.63 1,365,284
08/12/2014 33.22 33.54 32.96 33.17 1,162,756
08/11/2014 33.11 33.245 32.83 33.17 1,331,296
08/08/2014 33.02 33.19 32.828 32.94 1,471,170
08/07/2014 32.58 33.24 32.5 33 2,950,355
08/06/2014 31.32 32.6 30.97 32.45 3,134,353
08/05/2014 31.55 31.84 31.07 31.23 3,358,280
08/04/2014 30.99 31.52 30.7 31.37 2,526,985
08/01/2014 30.88 30.9 30.37 30.66 2,994,869
07/31/2014 31.08 31.36 30.645 30.9 2,812,436
07/30/2014 31.23 31.58 30.91 31.37 2,542,153
07/29/2014 31.18 31.43 30.89 30.93 1,828,492
07/28/2014 31.51 31.72 31.05 31.18 1,532,337
07/25/2014 31.61 31.9 31.41 31.44 1,147,723
07/24/2014 31.68 31.89 31.3 31.8 2,404,052
07/23/2014 31.87 31.99 31.5 31.79 994,883
07/22/2014 31.9 32.1 31.76 31.87 1,119,086
07/21/2014 31.71 31.95 31.62 31.7 1,426,270
07/18/2014 31.62 32.16 31.56 31.85 1,585,829
07/17/2014 31.81 32.07 31.44 31.46 1,960,117
07/16/2014 32.32 32.5 31.83 32 2,756,361
07/15/2014 32.06 32.3799 31.88 32.16 1,169,581
07/14/2014 32.77 32.8 32.08 32.11 1,368,585
07/11/2014 32.66 32.7 32.18 32.39 1,786,423
07/10/2014 32.42 32.805 32.29 32.59 3,393,900
07/09/2014 33.44 33.61 33.15 33.4 1,276,699
07/08/2014 34.12 34.27 33.08 33.27 2,632,826
07/07/2014 34.71 34.94 34.05 34.15 1,854,604
07/03/2014 34.27 35.15 34.25 34.89 2,085,280
07/02/2014 36.17 36.25 34.12 34.23 5,292,483
07/01/2014 37.14 37.825 37.06 37.36 1,612,429
06/30/2014 37.03 37.26 36.7 36.95 1,976,492
06/27/2014 36.95 37.41 36.75 37.1 1,653,838
06/26/2014 37.01 37.28 36.82 37.05 664,646
06/25/2014 36.98 37.35 36.7 37.07 1,149,567
06/24/2014 37.55 37.85 37.045 37.07 956,528
06/23/2014 37.9 37.97 37.431 37.67 912,815
06/20/2014 38.14 38.195 37.73 37.94 2,880,192
06/19/2014 38.44 38.49 38.03 38.2 891,444
06/18/2014 38.42 38.6 37.98 38.33 1,356,774
06/17/2014 38.06 38.87 37.99 38.53 1,735,032
06/16/2014 38.17 38.5 37.99 38.06 1,508,236
06/13/2014 38.6 38.68 37.95 38.26 1,322,996
06/12/2014 38.78 38.9925 38.45 38.67 1,160,490
06/11/2014 38.43 38.835 38.43 38.81 844,555
06/10/2014 38.81 38.99 38.37 38.64 1,030,937
06/09/2014 38.18 38.99 38.04 38.98 1,494,708
06/06/2014 37.5 38.15 37.375 38.11 1,041,798
06/05/2014 36.93 37.65 36.51 37.57 1,190,500
06/04/2014 36.23 36.7 36.02 36.69 737,596
06/03/2014 35.27 36.42 35.27 36.27 1,310,449
06/02/2014 36.05 36.23 35.27 35.88 531,683
05/30/2014 36.09 36.28 35.59 36.07 739,567
05/29/2014 36.17 36.41 35.87 36.21 790,929
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?