Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TRMB.US
78.36-1.20(-1.51%)(czas lokalny: 31.12.2025 16:00)Trimble Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.12.2025 | 79.42 | 79.66 | 78.36 | 78.36 | 32 632 | 0 |
| 30.12.2025 | 79.87 | 79.95 | 79.48 | 79.57 | 22 740 | 0 |
| 29.12.2025 | 79.97 | 80.12 | 79.62 | 79.99 | 20 637 | 0 |
| 26.12.2025 | 80.19 | 80.22 | 79.69 | 80.21 | 24 593 | 0 |
| 24.12.2025 | 80.66 | 80.88 | 79.92 | 79.94 | 343 898 | 0 |
| 23.12.2025 | 81.61 | 82.11 | 80.48 | 80.52 | 59 479 | 0 |
| 22.12.2025 | 81.09 | 82.21 | 81.01 | 81.94 | 28 932 | 0 |
| 19.12.2025 | 79.88 | 81.31 | 79.86 | 80.93 | 42 750 | 0 |
| 18.12.2025 | 79.48 | 80.68 | 79.39 | 79.92 | 78 164 | 0 |
| 17.12.2025 | 80.24 | 80.73 | 78.38 | 78.90 | 62 317 | 0 |
| 16.12.2025 | 80.18 | 81.31 | 79.84 | 80.46 | 44 288 | 0 |
| 15.12.2025 | 80.83 | 81.28 | 80.02 | 80.16 | 45 663 | 0 |
| 12.12.2025 | 83.61 | 83.61 | 80.08 | 80.29 | 65 432 | 0 |
| 11.12.2025 | 81.93 | 83.36 | 81.78 | 83.35 | 42 710 | 0 |
| 10.12.2025 | 81.25 | 82.93 | 81.00 | 82.43 | 53 498 | 0 |
| 09.12.2025 | 81.55 | 82.37 | 81.31 | 81.42 | 44 158 | 0 |
| 08.12.2025 | 83.90 | 83.90 | 81.49 | 81.78 | 54 166 | 0 |
| 05.12.2025 | 83.48 | 84.40 | 82.88 | 83.52 | 56 652 | 0 |
| 04.12.2025 | 82.03 | 83.30 | 82.03 | 82.30 | 80 377 | 0 |
| 03.12.2025 | 82.34 | 82.94 | 81.42 | 82.33 | 90 999 | 0 |
| 02.12.2025 | 81.80 | 82.72 | 81.32 | 82.22 | 52 287 | 0 |
| 01.12.2025 | 80.86 | 82.27 | 80.47 | 81.69 | 47 831 | 0 |
| 28.11.2025 | 81.80 | 81.80 | 81.17 | 81.42 | 20 369 | 0 |
| 26.11.2025 | 80.98 | 82.06 | 80.62 | 81.28 | 31 480 | 0 |
| 25.11.2025 | 79.47 | 81.66 | 79.33 | 80.85 | 30 975 | 0 |
| 24.11.2025 | 77.47 | 79.44 | 77.16 | 79.05 | 57 548 | 0 |
| 21.11.2025 | 75.11 | 77.35 | 75.11 | 77.00 | 38 879 | 0 |
| 20.11.2025 | 77.46 | 77.84 | 74.64 | 74.86 | 34 765 | 0 |
| 19.11.2025 | 75.27 | 76.51 | 75.27 | 75.75 | 49 340 | 0 |
| 18.11.2025 | 75.31 | 76.02 | 74.78 | 75.42 | 146 859 | 0 |
| 17.11.2025 | 76.69 | 77.39 | 75.28 | 75.59 | 112 942 | 0 |
| 14.11.2025 | 76.59 | 78.09 | 75.71 | 77.54 | 174 054 | 0 |
| 13.11.2025 | 81.81 | 82.48 | 76.86 | 77.01 | 203 214 | 0 |
| 12.11.2025 | 79.74 | 82.60 | 79.74 | 82.19 | 281 118 | 0 |
| 11.11.2025 | 79.63 | 80.19 | 79.15 | 79.60 | 148 575 | 0 |
| 10.11.2025 | 79.52 | 80.34 | 79.09 | 79.70 | 118 851 | 0 |
| 07.11.2025 | 78.47 | 79.38 | 77.86 | 78.91 | 116 475 | 0 |
| 06.11.2025 | 80.67 | 81.09 | 78.11 | 78.83 | 377 109 | 0 |
| 05.11.2025 | 76.35 | 81.50 | 75.81 | 80.56 | 329 511 | 0 |
| 04.11.2025 | 78.43 | 79.22 | 78.00 | 78.59 | 397 992 | 0 |
| 03.11.2025 | 79.78 | 79.92 | 78.63 | 79.60 | 293 007 | 0 |
| 31.10.2025 | 78.88 | 80.52 | 78.88 | 79.77 | 162 257 | 0 |
| 30.10.2025 | 79.31 | 80.39 | 78.71 | 78.90 | 121 768 | 0 |
| 29.10.2025 | 80.25 | 80.93 | 78.82 | 79.38 | 102 937 | 0 |
| 28.10.2025 | 81.25 | 81.58 | 80.34 | 80.50 | 55 583 | 0 |
| 27.10.2025 | 82.03 | 82.43 | 80.52 | 81.14 | 69 246 | 0 |
| 24.10.2025 | 81.62 | 82.02 | 81.13 | 81.42 | 38 440 | 0 |
| 23.10.2025 | 79.26 | 81.14 | 79.17 | 80.70 | 55 615 | 0 |
| 22.10.2025 | 79.58 | 80.31 | 78.59 | 79.11 | 51 646 | 0 |
| 21.10.2025 | 78.80 | 80.02 | 78.46 | 79.60 | 29 722 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
