Trimble

TRMB
🏛️ usa →
81.65
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 49.98 50.63 49.33 50.56 0.8M
2022-12-29 49.30 50.72 48.52 50.48 0.8M
2022-12-28 49.00 49.53 48.50 48.56 1.0M
2022-12-27 48.52 49.44 48.08 49.02 0.7M
2022-12-23 48.57 48.90 48.10 48.54 0.6M
2022-12-22 49.09 49.20 47.52 48.73 1.0M
2022-12-21 49.49 50.26 49.01 49.81 1.5M
2022-12-20 49.39 49.86 48.84 49.15 1.1M
2022-12-19 50.08 50.08 49.17 49.56 1.5M
2022-12-16 51.20 51.25 49.33 49.83 3.2M
2022-12-15 54.11 54.11 51.73 51.87 1.5M
2022-12-14 54.86 56.04 53.73 54.56 1.8M
2022-12-13 53.31 56.54 53.31 55.03 3.3M
2022-12-12 57.50 58.88 57.19 58.78 1.2M
2022-12-09 57.71 58.39 56.34 57.50 1.8M
2022-12-08 57.91 58.13 57.15 57.71 1.0M
2022-12-07 57.90 58.62 56.95 57.48 1.4M
2022-12-06 59.76 59.86 58.08 58.54 1.3M
2022-12-05 60.35 60.72 59.55 59.85 1.1M
2022-12-02 59.56 61.23 59.56 61.04 0.6M
2022-12-01 59.90 62.00 59.90 61.12 1.3M
2022-11-30 56.53 59.91 55.95 59.75 2.1M
2022-11-29 57.85 57.85 55.79 56.39 0.8M
2022-11-28 57.76 58.30 57.22 57.46 0.9M
2022-11-25 58.53 58.80 58.12 58.54 0.4M
2022-11-23 58.07 59.10 57.97 58.71 0.7M
2022-11-22 57.45 57.88 56.19 57.78 0.8M
2022-11-21 57.48 57.72 56.58 57.01 1.5M
2022-11-18 58.95 58.95 57.49 57.99 0.6M
2022-11-17 57.95 57.95 56.76 57.77 0.7M
2022-11-16 59.65 59.65 58.59 58.68 0.8M
2022-11-15 60.50 60.68 59.31 59.83 1.0M
2022-11-14 61.41 61.73 59.27 59.30 1.5M
2022-11-11 59.33 62.40 59.33 62.00 1.3M
2022-11-10 56.88 59.26 56.88 59.16 1.3M
2022-11-09 54.11 54.22 53.29 54.05 1.1M
2022-11-08 57.57 57.99 54.38 54.65 1.5M
2022-11-07 54.00 57.46 53.74 57.20 6.3M
2022-11-04 53.28 53.94 52.57 53.79 2.0M
2022-11-03 52.94 52.94 50.65 52.06 1.5M
2022-11-02 60.16 60.16 53.62 53.65 1.9M
2022-11-01 60.68 60.94 59.84 59.89 0.9M
2022-10-31 59.58 60.43 59.37 60.16 1.1M
2022-10-28 58.38 60.42 58.26 60.24 0.8M
2022-10-27 58.57 59.73 57.99 58.24 0.9M
2022-10-26 58.14 59.24 57.80 58.03 0.6M
2022-10-25 56.29 58.20 56.29 58.15 0.7M
2022-10-24 56.01 56.41 55.41 56.10 0.8M
2022-10-21 53.88 55.98 53.38 55.88 0.8M
2022-10-20 54.70 55.60 53.34 53.49 0.7M
2022-10-19 55.09 55.43 54.33 54.83 0.6M
2022-10-18 56.09 56.72 55.45 55.76 1.2M
2022-10-17 53.68 54.68 53.40 54.50 1.3M
2022-10-14 54.23 54.61 52.19 52.30 0.9M
2022-10-13 50.41 54.03 49.99 53.48 1.2M
2022-10-12 52.49 52.65 51.96 52.00 0.9M
2022-10-11 53.62 53.72 51.99 52.49 0.9M
2022-10-10 54.92 54.92 53.29 53.82 0.7M
2022-10-07 56.61 56.61 54.35 54.61 0.9M
2022-10-06 57.52 58.25 57.29 57.73 0.9M
2022-10-05 57.86 58.48 57.09 57.61 7.1M
2022-10-04 57.56 58.88 57.30 58.79 2.0M
2022-10-03 54.81 56.65 54.60 56.22 1.3M
2022-09-30 55.45 56.13 54.18 54.27 1.3M
2022-09-29 55.93 56.05 54.81 55.26 1.4M
2022-09-28 55.34 57.28 55.11 56.92 0.9M
2022-09-27 56.20 56.73 54.66 55.25 0.7M
2022-09-26 56.34 57.21 55.19 55.44 0.8M
2022-09-23 56.45 56.79 55.43 56.38 1.2M
2022-09-22 56.97 57.41 56.43 56.79 1.2M
2022-09-21 58.84 59.48 57.35 57.37 0.7M
2022-09-20 58.42 58.86 57.31 58.46 1.2M
2022-09-19 58.01 59.21 57.85 58.92 1.1M
2022-09-16 58.96 58.96 58.06 58.68 1.7M
2022-09-15 61.09 61.61 59.36 59.42 1.1M
2022-09-14 61.71 62.13 60.41 61.22 1.1M
2022-09-13 62.44 63.10 61.45 61.68 1.2M
2022-09-12 63.41 64.44 63.34 64.43 0.9M
2022-09-09 61.80 63.23 61.80 63.08 0.8M
2022-09-08 61.10 61.66 60.58 61.39 1.3M
2022-09-07 60.39 62.52 59.98 62.29 1.1M
2022-09-06 62.19 62.19 60.04 60.22 1.4M
2022-09-02 63.82 64.02 61.81 62.12 0.8M
2022-09-01 62.54 62.98 61.90 62.80 1.0M
2022-08-31 64.53 64.77 62.67 63.25 1.6M
2022-08-30 64.94 65.33 63.71 63.91 0.6M
2022-08-29 65.27 65.85 64.72 64.81 0.6M
2022-08-26 69.22 69.44 65.98 66.00 0.9M
2022-08-25 68.49 69.42 67.68 69.40 0.7M
2022-08-24 66.96 68.25 66.96 68.17 0.7M
2022-08-23 67.00 67.89 66.94 66.96 0.6M
2022-08-22 68.98 69.00 67.03 67.25 0.8M
2022-08-19 70.53 70.82 69.88 70.01 1.0M
2022-08-18 70.39 71.58 70.21 71.44 0.5M
2022-08-17 71.15 71.24 70.26 70.61 0.7M
2022-08-16 71.12 72.09 70.86 71.91 0.7M
2022-08-15 71.56 72.24 71.07 71.68 0.7M
2022-08-12 70.74 71.76 70.58 71.74 0.7M
2022-08-11 70.60 71.30 69.95 70.32 0.9M
2022-08-10 69.19 70.39 67.08 70.00 0.9M
2022-08-09 67.60 68.69 67.29 68.10 0.9M
2022-08-08 68.45 69.11 67.86 68.24 1.0M
2022-08-05 67.32 69.24 65.50 68.10 1.6M
2022-08-04 69.90 70.54 69.49 70.30 1.0M
2022-08-03 66.79 69.95 65.81 69.73 0.9M
2022-08-02 69.03 69.81 68.47 68.55 1.1M
2022-08-01 68.52 69.98 68.12 69.72 1.2M
2022-07-29 67.19 69.68 66.59 69.43 1.2M
2022-07-28 65.84 67.74 65.53 67.71 0.6M
2022-07-27 64.61 66.17 64.49 65.84 0.8M
2022-07-26 64.07 64.17 63.54 64.13 0.9M
2022-07-25 63.04 64.25 62.65 64.18 1.8M
2022-07-22 64.29 64.73 62.84 63.15 0.6M
2022-07-21 63.14 64.50 63.09 64.49 0.7M
2022-07-20 60.92 63.12 60.90 62.92 0.6M
2022-07-19 59.37 60.98 59.21 60.88 0.7M
2022-07-18 59.10 59.39 57.99 58.30 0.7M
2022-07-15 57.57 58.78 57.46 58.68 0.6M
2022-07-14 56.73 57.28 55.35 56.97 1.0M
2022-07-13 56.39 57.64 55.73 57.42 0.7M
2022-07-12 58.96 59.42 57.37 57.52 1.0M
2022-07-11 59.27 59.53 58.26 58.89 0.9M
2022-07-08 59.84 59.98 58.69 59.76 1.1M
2022-07-07 58.95 60.55 58.07 60.31 1.5M
2022-07-06 58.79 58.97 57.77 58.49 0.9M
2022-07-05 56.79 58.44 56.03 58.44 0.9M
2022-07-01 58.21 58.76 56.86 57.99 1.0M
2022-06-30 58.20 58.98 57.58 58.23 1.6M
2022-06-29 59.13 59.21 57.80 59.10 0.9M
2022-06-28 60.36 60.92 58.81 59.06 1.2M
2022-06-27 60.97 61.32 59.98 60.17 1.1M
2022-06-24 60.23 61.16 59.92 61.01 1.6M
2022-06-23 58.91 59.67 58.16 59.43 1.4M
2022-06-22 58.26 59.15 57.50 58.51 1.3M
2022-06-21 58.49 59.20 58.42 58.84 1.1M
2022-06-17 56.26 57.75 55.85 57.49 2.0M
2022-06-16 58.56 58.56 55.65 56.05 1.5M
2022-06-15 59.76 60.71 58.52 59.79 1.8M
2022-06-14 59.86 60.29 58.67 59.16 0.9M
2022-06-13 60.87 61.46 59.03 59.36 1.2M
2022-06-10 63.91 63.91 62.34 62.52 1.5M
2022-06-09 66.65 66.97 65.02 65.04 1.1M
2022-06-08 68.47 68.63 66.98 67.15 0.6M
2022-06-07 67.63 68.92 67.05 68.77 0.5M
2022-06-06 69.38 69.73 68.15 68.35 0.8M
2022-06-03 69.12 69.48 67.90 68.63 0.7M
2022-06-02 67.29 70.27 66.87 70.20 1.1M
2022-06-01 68.63 69.06 66.80 67.24 1.0M
2022-05-31 69.00 69.20 67.54 68.05 2.4M
2022-05-27 67.64 69.27 67.64 69.23 1.1M
2022-05-26 65.47 67.50 65.47 67.14 1.0M
2022-05-25 65.12 66.52 64.87 65.55 1.5M
2022-05-24 66.34 66.78 64.78 65.56 1.6M
2022-05-23 66.27 67.43 64.85 67.00 1.4M
2022-05-20 65.65 66.15 63.25 65.23 1.3M
2022-05-19 64.33 65.90 64.30 65.03 1.2M
2022-05-18 66.18 66.69 64.34 64.76 1.1M
2022-05-17 66.71 67.39 65.74 67.31 0.8M
2022-05-16 65.33 66.31 64.66 65.30 0.9M
2022-05-13 63.27 66.23 63.27 65.92 1.3M
2022-05-12 60.58 63.36 60.27 62.68 1.9M
2022-05-11 61.17 63.46 60.93 61.53 1.8M
2022-05-10 63.45 63.79 60.52 61.89 1.5M
2022-05-09 62.87 63.60 61.76 61.96 1.3M
2022-05-06 62.39 65.68 59.89 64.08 1.7M
2022-05-05 67.96 68.69 62.00 63.27 1.5M
2022-05-04 67.04 70.14 66.35 69.96 1.8M
2022-05-03 67.05 68.03 66.68 67.17 0.7M
2022-05-02 66.51 67.52 65.07 67.22 0.9M
2022-04-29 67.46 68.47 66.57 66.70 1.0M
2022-04-28 66.93 68.31 65.99 67.95 0.8M
2022-04-27 65.76 66.95 65.46 66.06 0.7M
2022-04-26 67.90 68.19 65.61 65.64 0.6M
2022-04-25 66.04 68.51 65.57 68.47 0.6M
2022-04-22 68.58 68.92 66.31 66.39 0.6M
2022-04-21 70.68 71.45 68.61 68.95 0.5M
2022-04-20 69.92 70.88 69.35 70.36 0.5M
2022-04-19 66.93 69.39 66.90 69.31 0.5M
2022-04-18 67.40 67.66 66.23 67.06 0.6M
2022-04-14 69.64 69.95 67.42 67.47 0.9M
2022-04-13 69.46 70.00 69.00 69.37 0.8M
2022-04-12 71.80 72.16 69.17 69.59 0.8M
2022-04-11 71.39 71.81 70.11 70.86 1.3M
2022-04-08 72.48 72.73 71.59 72.11 0.9M
2022-04-07 70.46 73.17 70.46 72.63 1.3M
2022-04-06 71.99 72.03 69.36 70.96 1.7M
2022-04-05 74.17 74.87 72.88 73.25 1.3M
2022-04-04 73.10 74.69 73.00 74.61 1.1M
2022-04-01 72.50 72.98 71.72 72.78 1.3M
2022-03-31 72.92 73.39 72.12 72.14 1.1M
2022-03-30 73.04 73.47 72.34 72.91 0.8M
2022-03-29 73.07 73.69 72.41 73.56 0.7M
2022-03-28 71.53 71.89 70.18 71.85 0.8M
2022-03-25 71.39 72.00 70.90 71.60 0.8M
2022-03-24 70.01 71.16 69.08 71.14 1.0M
2022-03-23 70.70 70.70 69.40 69.47 0.6M
2022-03-22 70.91 71.93 70.66 71.28 0.8M
2022-03-21 71.28 71.50 69.85 70.78 1.8M
2022-03-18 69.02 71.95 69.02 71.81 2.2M
2022-03-17 67.53 70.21 67.01 70.10 1.3M
2022-03-16 67.35 68.90 66.39 68.27 1.5M
2022-03-15 65.10 66.38 64.82 66.22 0.9M
2022-03-14 65.82 65.98 63.70 64.23 1.3M
2022-03-11 67.57 67.74 65.41 65.47 0.9M
2022-03-10 66.04 67.16 65.36 66.61 0.9M
2022-03-09 66.21 67.96 65.63 67.71 1.4M
2022-03-08 63.41 66.16 62.88 64.43 1.6M
2022-03-07 66.58 66.95 63.51 63.54 2.0M
2022-03-04 67.60 68.11 66.11 66.48 1.7M
2022-03-03 70.09 70.35 67.81 68.05 2.3M
2022-03-02 68.96 69.91 68.60 69.41 2.2M
2022-03-01 69.30 70.23 68.10 68.70 1.7M
2022-02-28 68.75 70.63 68.63 69.75 1.8M
2022-02-25 67.92 69.97 67.15 69.89 1.6M
2022-02-24 63.07 67.63 62.32 67.57 3.3M
2022-02-23 67.63 68.26 64.41 64.68 1.4M
2022-02-22 67.88 68.86 66.74 67.07 1.7M
2022-02-18 67.93 69.36 67.69 68.35 1.8M
2022-02-17 69.01 69.01 67.56 68.06 2.2M
2022-02-16 67.66 68.99 67.03 68.59 1.9M
2022-02-15 67.17 68.49 66.71 68.36 1.4M
2022-02-14 66.77 67.80 65.00 65.85 1.3M
2022-02-11 68.81 70.34 65.94 66.42 2.2M
2022-02-10 69.13 72.59 67.55 68.53 2.5M
2022-02-09 71.70 72.94 70.30 71.45 2.6M
2022-02-08 70.54 71.83 69.74 71.60 1.7M
2022-02-07 71.06 71.58 69.87 70.40 2.1M
2022-02-04 70.27 71.44 69.38 70.47 2.3M
2022-02-03 71.69 72.47 70.53 70.74 1.4M
2022-02-02 73.31 73.72 72.38 72.90 1.4M
2022-02-01 72.79 73.16 71.00 72.98 1.4M
2022-01-31 70.54 72.74 70.54 72.16 2.2M
2022-01-28 67.61 70.31 66.18 70.26 2.3M
2022-01-27 69.75 70.63 66.53 67.13 2.1M
2022-01-26 71.75 72.64 67.56 68.42 2.1M
2022-01-25 71.11 72.12 69.26 70.37 2.0M
2022-01-24 69.70 72.73 67.56 72.52 2.2M
2022-01-21 72.34 73.41 70.57 70.62 1.2M
2022-01-20 74.50 75.68 72.49 72.66 1.1M
2022-01-19 75.30 76.49 73.87 73.94 1.6M
2022-01-18 74.35 75.85 73.46 74.78 1.9M
2022-01-14 75.42 77.27 74.71 75.92 1.4M
2022-01-13 79.79 79.96 75.65 75.94 2.1M
2022-01-12 80.08 80.99 78.73 79.16 0.9M
2022-01-11 78.90 79.56 76.86 79.49 1.2M
2022-01-10 77.98 78.82 76.20 78.77 1.5M
2022-01-07 81.60 82.06 78.92 79.14 1.4M
2022-01-06 81.40 83.03 80.51 82.03 1.3M
2022-01-05 84.62 85.05 81.56 81.61 1.1M
2022-01-04 86.75 86.95 83.99 85.11 1.4M
2022-01-03 87.45 88.06 86.10 86.68 0.8M