Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-24	Q	TRMB	59.53	59.89	58.97	59.51	-0.18	1,061,072	13,515	58.39	60.60
2024-04-23	Q	TRMB	58.84	60.00	58.76	59.69	0.72	808,451	11,728	58.00	59.63
2024-04-22	Q	TRMB	58.78	59.26	58.05	58.94	0.97	861,326	10,203	58.36	59.43
2024-04-19	Q	TRMB	58.04	58.61	57.73	57.97	0.11	842,911	11,139	57.38	59.00
2024-04-18	Q	TRMB	58.53	58.69	57.75	57.86	-0.63	905,854	11,675	57.25	58.32
2024-04-17	Q	TRMB	59.43	59.54	58.435	58.49	-0.43	852,492	12,368	58.30	59.06
2024-04-16	Q	TRMB	59.08	59.32	58.61	58.92	-0.49	897,263	13,072	58.45	59.71
2024-04-15	Q	TRMB	61.15	61.40	59.252	59.42	-1.12	1,018,415	14,340	59.00	60.19
2024-04-12	Q	TRMB	61.36	61.52	60.23	60.54	-1.49	1,030,455	13,848	60.03	63.47
2024-04-11	Q	TRMB	61.78	62.24	61.37	62.03	0.51	1,333,746	15,246	61.50	62.60
2024-04-10	Q	TRMB	61.53	62.13	61.15	61.52	-1.45	977,785	12,094	60.88	61.97
2024-04-09	Q	TRMB	62.50	63.16	62.13	62.97	0.79	1,533,672	12,638	62.52	63.56
2024-04-08	Q	TRMB	61.78	62.56	61.59	62.18	0.73	3,046,899	19,250	61.65	62.75
2024-04-05	Q	TRMB	61.25	61.74	60.85	61.45	-0.04	2,794,043	20,055	61.02	61.88
2024-04-04	Q	TRMB	63.01	63.63	61.44	61.49	-0.86	1,208,708	12,044	61.20	61.86
2024-04-03	Q	TRMB	62.46	63.485	62.00	62.35	-0.48	1,296,266	15,929	50.50	63.75
2024-04-02	Q	TRMB	62.79	62.99	62.20	62.83	-0.34	861,775	13,264	62.27	63.37
2024-04-01	Q	TRMB	64.19	64.27	63.12	63.17	-1.19	909,408	13,542	63.00	65.00
2024-03-29	Q	TRMB	63.38	64.63	62.63	64.36	1.06	0	0	63.82	64.93
2024-03-28	Q	TRMB	63.38	64.63	62.63	64.36	1.06	2,964,511	25,242	63.82	64.93
2024-03-27	Q	TRMB	63.61	64.18	62.48	63.30	-0.14	2,220,071	18,196	62.66	63.76
2024-03-26	Q	TRMB	63.30	64.55	63.13	63.44	0.34	1,460,276	15,083	63.00	64.10
2024-03-25	Q	TRMB	64.18	64.36	62.98	63.10	-1.10	1,091,548	12,248	55.54	63.63
2024-03-22	Q	TRMB	64.40	64.71	64.11	64.20	-0.49	715,077	8,796	63.84	64.47
2024-03-21	Q	TRMB	64.00	65.55	63.81	64.69	0.95	1,114,802	12,949	64.16	65.10
2024-03-20	Q	TRMB	63.57	63.95	62.90	63.74	0.27	911,439	9,875	63.35	64.00
2024-03-19	Q	TRMB	62.22	63.56	61.95	63.47	1.02	1,166,556	11,303	62.86	63.70
2024-03-18	Q	TRMB	62.43	62.985	62.14	62.45	0.38	1,019,917	11,142	61.02	63.46
2024-03-15	Q	TRMB	61.88	62.66	61.88	62.07	-0.26	2,861,709	14,419	60.35	64.00
2024-03-14	Q	TRMB	63.47	63.47	61.61	62.33	-1.00	1,467,843	15,114	61.68	63.46
2024-03-13	Q	TRMB	63.45	63.81	63.13	63.33	-0.09	1,137,288	11,591	62.97	63.85
2024-03-12	Q	TRMB	62.93	63.9282	62.734	63.42	0.58	1,073,400	15,068	62.21	64.00
2024-03-11	Q	TRMB	63.09	63.57	62.44	62.84	-0.25	1,050,736	10,649	56.08	62.98
2024-03-08	Q	TRMB	63.01	63.89	62.72	63.09	0.59	1,617,849	17,532	62.65	63.53
2024-03-07	Q	TRMB	62.59	63.07	62.25	62.50	0.07	878,457	9,644	62.08	62.95
2024-03-06	Q	TRMB	62.19	62.67	61.76	62.43	0.64	1,045,773	12,985	55.21	63.45
2024-03-05	Q	TRMB	62.24	62.93	61.54	61.79	-0.76	1,138,274	14,245	55.48	62.21
2024-03-04	Q	TRMB	62.30	62.70	61.84	62.55	0.20	958,470	15,762	62.03	62.90
2024-03-01	Q	TRMB	61.24	62.39	60.77	62.38	1.19	1,660,204	14,908	61.15	62.49
2024-02-29	Q	TRMB	61.05	61.47	60.72	61.19	0.28	2,728,500	15,501	60.36	62.02
2024-02-28	Q	TRMB	61.33	62.46	60.70	60.91	-0.87	1,573,187	18,927	60.36	60.92
2024-02-27	Q	TRMB	62.10	62.49	61.365	61.78	-0.03	1,116,442	13,613	61.33	61.99
2024-02-26	Q	TRMB	61.22	62.37	61.15	61.81	0.35	1,422,896	17,593	55.79	68.85
2024-02-23	Q	TRMB	61.57	62.11	61.025	61.46	0.06	1,314,843	16,720	60.94	61.80
2024-02-22	Q	TRMB	60.67	61.92	60.05	61.40	1.09	1,798,298	18,326	60.94	61.60
2024-02-21	Q	TRMB	59.81	60.65	59.59	60.31	0.18	1,954,934	19,213	59.50	66.98
2024-02-20	Q	TRMB	59.58	60.60	59.44	60.13	-0.16	2,131,858	21,217	59.99	61.03
2024-02-19	Q	TRMB	59.75	60.89	59.68	60.29	0.14	0	0	59.72	60.57
2024-02-16	Q	TRMB	59.75	60.89	59.68	60.29	0.14	1,989,957	19,157	59.72	60.57
2024-02-15	Q	TRMB	59.03	60.405	59.00	60.15	1.94	2,447,191	24,941	59.00	88.90
2024-02-14	Q	TRMB	56.32	58.30	56.31	58.21	2.25	3,573,213	32,128	57.50	59.67
2024-02-13	Q	TRMB	54.75	57.15	54.555	55.96	1.27	4,016,787	37,563	55.10	57.00
2024-02-12	Q	TRMB	49.79	55.50	49.60	54.69	2.18	3,722,249	29,557	55.35	55.65
2024-02-09	Q	TRMB	52.09	52.6426	51.73	52.51	0.43	1,594,656	14,440	52.60	53.80
2024-02-08	Q	TRMB	51.91	52.385	51.677	52.08	0.17	1,031,305	10,235	47.22	52.30
2024-02-07	Q	TRMB	51.75	52.00	51.17	51.91	0.22	1,485,983	14,599	46.51	52.98
2024-02-06	Q	TRMB	51.87	52.15	51.49	51.69	0.05	865,333	9,429	51.00	52.00
2024-02-05	Q	TRMB	52.06	52.175	51.08	51.64	-0.95	1,351,642	13,064	46.50	52.50
2024-02-02	Q	TRMB	51.97	52.865	51.66	52.59	0.20	939,992	10,667	52.13	52.91
2024-02-01	Q	TRMB	50.93	52.52	50.59	52.39	1.53	1,097,521	12,989	51.00	54.48
2024-01-31	Q	TRMB	52.51	52.51	50.86	50.86	-1.98	1,555,616	15,107	49.50	51.50
2024-01-30	Q	TRMB	52.19	52.97	51.86	52.84	1.26	2,083,760	14,010	51.88	54.00
2024-01-29	Q	TRMB	50.88	51.66	50.60	51.58	0.60	930,220	9,288	51.00	52.41
2024-01-26	Q	TRMB	51.75	51.93	50.93	50.98	-0.71	742,140	9,481	46.21	51.32
2024-01-25	Q	TRMB	51.24	51.775	51.018	51.69	0.95	855,586	10,528	51.18	51.96