Trimble Inc NASDAQ:TRMB Historical Prices

Below are the 7771 trading days of historical prices for TRMB.

#	Exchange	Symbol	Date	Open	High	Low	Close
7771	NASDAQ	TRMB	Wed, Jan 18, 2023	55.75	56.47	54.32	54.36
7770	NASDAQ	TRMB	Tue, Jan 17, 2023	54.70	55.58	54.48	55.43
7769	NASDAQ	TRMB	Fri, Jan 13, 2023	53.70	54.57	52.69	54.51
7768	NASDAQ	TRMB	Thu, Jan 12, 2023	53.43	54.42	52.82	54.14
7767	NASDAQ	TRMB	Wed, Jan 11, 2023	52.99	53.81	52.63	53.26
7766	NASDAQ	TRMB	Tue, Jan 10, 2023	52.30	52.85	51.82	52.50
7765	NASDAQ	TRMB	Mon, Jan 9, 2023	52.29	53.24	51.76	52.24
7764	NASDAQ	TRMB	Fri, Jan 6, 2023	50.87	51.56	50.27	51.50
7763	NASDAQ	TRMB	Thu, Jan 5, 2023	50.18	50.74	49.80	50.12
7762	NASDAQ	TRMB	Wed, Jan 4, 2023	51.41	51.70	50.02	50.80
7761	NASDAQ	TRMB	Tue, Jan 3, 2023	51.11	51.71	50.03	50.60
7760	NASDAQ	TRMB	Fri, Dec 30, 2022	49.98	50.63	49.33	50.56
7759	NASDAQ	TRMB	Thu, Dec 29, 2022	49.30	50.72	48.52	50.48
7758	NASDAQ	TRMB	Wed, Dec 28, 2022	49.00	49.53	48.50	48.56
7757	NASDAQ	TRMB	Tue, Dec 27, 2022	48.52	49.44	48.08	49.02
7756	NASDAQ	TRMB	Fri, Dec 23, 2022	48.57	48.90	48.10	48.54
7755	NASDAQ	TRMB	Thu, Dec 22, 2022	49.09	49.20	47.52	48.73
7754	NASDAQ	TRMB	Wed, Dec 21, 2022	49.49	50.26	49.01	49.81
7753	NASDAQ	TRMB	Tue, Dec 20, 2022	49.39	49.86	48.84	49.15
7752	NASDAQ	TRMB	Mon, Dec 19, 2022	50.08	50.08	49.17	49.56
7751	NASDAQ	TRMB	Fri, Dec 16, 2022	51.20	51.25	49.33	49.83
7750	NASDAQ	TRMB	Thu, Dec 15, 2022	54.11	54.11	51.73	51.87
7749	NASDAQ	TRMB	Wed, Dec 14, 2022	54.86	56.04	53.73	54.56
7748	NASDAQ	TRMB	Tue, Dec 13, 2022	53.31	56.54	53.31	55.03
7747	NASDAQ	TRMB	Mon, Dec 12, 2022	57.50	58.88	57.19	58.78
7746	NASDAQ	TRMB	Fri, Dec 9, 2022	57.71	58.39	56.34	57.50
7745	NASDAQ	TRMB	Thu, Dec 8, 2022	57.91	58.13	57.15	57.71
7744	NASDAQ	TRMB	Wed, Dec 7, 2022	57.90	58.62	56.95	57.48
7743	NASDAQ	TRMB	Tue, Dec 6, 2022	59.76	59.86	58.08	58.54
7742	NASDAQ	TRMB	Mon, Dec 5, 2022	60.35	60.72	59.55	59.85
7741	NASDAQ	TRMB	Fri, Dec 2, 2022	59.56	61.23	59.56	61.04
7740	NASDAQ	TRMB	Thu, Dec 1, 2022	59.90	62.00	59.90	61.12
7739	NASDAQ	TRMB	Wed, Nov 30, 2022	56.53	59.91	55.95	59.75
7738	NASDAQ	TRMB	Tue, Nov 29, 2022	57.85	57.85	55.79	56.39
7737	NASDAQ	TRMB	Mon, Nov 28, 2022	57.76	58.30	57.22	57.46
7736	NASDAQ	TRMB	Fri, Nov 25, 2022	58.53	58.80	58.12	58.54
7735	NASDAQ	TRMB	Wed, Nov 23, 2022	58.07	59.10	57.97	58.71
7734	NASDAQ	TRMB	Tue, Nov 22, 2022	57.45	57.88	56.19	57.78
7733	NASDAQ	TRMB	Mon, Nov 21, 2022	57.48	57.72	56.58	57.01
7732	NASDAQ	TRMB	Fri, Nov 18, 2022	58.95	58.95	57.49	57.99
7731	NASDAQ	TRMB	Thu, Nov 17, 2022	57.95	57.95	56.76	57.77
7730	NASDAQ	TRMB	Wed, Nov 16, 2022	59.65	59.65	58.59	58.68
7729	NASDAQ	TRMB	Tue, Nov 15, 2022	60.50	60.68	59.31	59.83
7728	NASDAQ	TRMB	Mon, Nov 14, 2022	61.41	61.73	59.27	59.30
7727	NASDAQ	TRMB	Fri, Nov 11, 2022	59.33	62.40	59.33	62.00
7726	NASDAQ	TRMB	Thu, Nov 10, 2022	56.88	59.26	56.88	59.16
7725	NASDAQ	TRMB	Wed, Nov 9, 2022	54.11	54.22	53.29	54.05
7724	NASDAQ	TRMB	Tue, Nov 8, 2022	57.57	57.99	54.38	54.65
7723	NASDAQ	TRMB	Mon, Nov 7, 2022	54.00	57.46	53.74	57.20
7722	NASDAQ	TRMB	Fri, Nov 4, 2022	53.28	53.94	52.57	53.79
7721	NASDAQ	TRMB	Thu, Nov 3, 2022	52.94	52.94	50.65	52.06
7720	NASDAQ	TRMB	Wed, Nov 2, 2022	60.16	60.16	53.62	53.65
7719	NASDAQ	TRMB	Tue, Nov 1, 2022	60.68	60.94	59.84	59.89
7718	NASDAQ	TRMB	Mon, Oct 31, 2022	59.58	60.43	59.37	60.16
7717	NASDAQ	TRMB	Fri, Oct 28, 2022	58.38	60.42	58.26	60.24
7716	NASDAQ	TRMB	Thu, Oct 27, 2022	58.57	59.73	57.99	58.24
7715	NASDAQ	TRMB	Wed, Oct 26, 2022	58.14	59.24	57.80	58.03
7714	NASDAQ	TRMB	Tue, Oct 25, 2022	56.29	58.20	56.29	58.15
7713	NASDAQ	TRMB	Mon, Oct 24, 2022	56.01	56.41	55.41	56.10
7712	NASDAQ	TRMB	Fri, Oct 21, 2022	53.88	55.98	53.38	55.88
7711	NASDAQ	TRMB	Thu, Oct 20, 2022	54.70	55.60	53.34	53.49
7710	NASDAQ	TRMB	Wed, Oct 19, 2022	55.09	55.43	54.33	54.83
7709	NASDAQ	TRMB	Tue, Oct 18, 2022	56.09	56.72	55.45	55.76
7708	NASDAQ	TRMB	Mon, Oct 17, 2022	53.68	54.68	53.40	54.50
7707	NASDAQ	TRMB	Fri, Oct 14, 2022	54.23	54.61	52.19	52.30
7706	NASDAQ	TRMB	Thu, Oct 13, 2022	50.41	54.03	49.99	53.48
7705	NASDAQ	TRMB	Wed, Oct 12, 2022	52.49	52.65	51.96	52.00
7704	NASDAQ	TRMB	Tue, Oct 11, 2022	53.62	53.72	51.99	52.49
7703	NASDAQ	TRMB	Mon, Oct 10, 2022	54.92	54.92	53.29	53.82
7702	NASDAQ	TRMB	Fri, Oct 7, 2022	56.61	56.61	54.35	54.61
7701	NASDAQ	TRMB	Thu, Oct 6, 2022	57.52	58.25	57.29	57.73
7700	NASDAQ	TRMB	Wed, Oct 5, 2022	57.86	58.48	57.09	57.61
7699	NASDAQ	TRMB	Tue, Oct 4, 2022	57.56	58.88	57.30	58.79
7698	NASDAQ	TRMB	Mon, Oct 3, 2022	54.81	56.65	54.60	56.22
7697	NASDAQ	TRMB	Fri, Sep 30, 2022	55.45	56.13	54.18	54.27
7696	NASDAQ	TRMB	Thu, Sep 29, 2022	55.93	56.05	54.81	55.26
7695	NASDAQ	TRMB	Wed, Sep 28, 2022	55.34	57.28	55.11	56.92
7694	NASDAQ	TRMB	Tue, Sep 27, 2022	56.20	56.73	54.66	55.25
7693	NASDAQ	TRMB	Mon, Sep 26, 2022	56.34	57.21	55.19	55.44
7692	NASDAQ	TRMB	Fri, Sep 23, 2022	56.45	56.79	55.43	56.38
7691	NASDAQ	TRMB	Thu, Sep 22, 2022	56.97	57.41	56.43	56.79
7690	NASDAQ	TRMB	Tue, Sep 20, 2022	58.42	58.86	57.31	58.46
7689	NASDAQ	TRMB	Mon, Sep 19, 2022	58.01	59.21	57.85	58.92
7688	NASDAQ	TRMB	Fri, Sep 16, 2022	58.96	58.96	58.06	58.68
7687	NASDAQ	TRMB	Thu, Sep 15, 2022	61.09	61.61	59.36	59.42
7686	NASDAQ	TRMB	Wed, Sep 14, 2022	61.71	62.13	60.41	61.22
7685	NASDAQ	TRMB	Tue, Sep 13, 2022	62.44	63.10	61.45	61.68
7684	NASDAQ	TRMB	Mon, Sep 12, 2022	63.41	64.44	63.34	64.43
7683	NASDAQ	TRMB	Fri, Sep 9, 2022	61.80	63.23	61.80	63.08
7682	NASDAQ	TRMB	Thu, Sep 8, 2022	61.10	61.66	60.58	61.39
7681	NASDAQ	TRMB	Wed, Sep 7, 2022	60.39	62.52	59.98	62.29
7680	NASDAQ	TRMB	Tue, Sep 6, 2022	62.19	62.19	60.04	60.22
7679	NASDAQ	TRMB	Fri, Sep 2, 2022	63.82	64.02	61.81	62.12
7678	NASDAQ	TRMB	Thu, Sep 1, 2022	62.54	62.98	61.90	62.80
7677	NASDAQ	TRMB	Wed, Aug 31, 2022	64.53	64.77	62.67	63.25
7676	NASDAQ	TRMB	Tue, Aug 30, 2022	64.94	65.33	63.71	63.91
7675	NASDAQ	TRMB	Mon, Aug 29, 2022	65.27	65.85	64.72	64.81
7674	NASDAQ	TRMB	Fri, Aug 26, 2022	69.22	69.44	65.98	66.00
7673	NASDAQ	TRMB	Thu, Aug 25, 2022	68.49	69.42	67.68	69.40
7672	NASDAQ	TRMB	Wed, Aug 24, 2022	66.96	68.25	66.96	68.17
7671	NASDAQ	TRMB	Tue, Aug 23, 2022	67.00	67.89	66.94	66.96
7670	NASDAQ	TRMB	Mon, Aug 22, 2022	68.98	69.00	67.03	67.25
7669	NASDAQ	TRMB	Fri, Aug 19, 2022	70.53	70.82	69.88	70.01
7668	NASDAQ	TRMB	Thu, Aug 18, 2022	70.39	71.58	70.21	71.44
7667	NASDAQ	TRMB	Wed, Aug 17, 2022	71.15	71.24	70.26	70.61
7666	NASDAQ	TRMB	Tue, Aug 16, 2022	71.12	72.09	70.86	71.91
7665	NASDAQ	TRMB	Mon, Aug 15, 2022	71.56	72.24	71.07	71.68
7664	NASDAQ	TRMB	Fri, Aug 12, 2022	70.74	71.76	70.58	71.74
7663	NASDAQ	TRMB	Thu, Aug 11, 2022	70.60	71.30	69.95	70.32
7662	NASDAQ	TRMB	Wed, Aug 10, 2022	69.19	70.39	67.08	70.00
7661	NASDAQ	TRMB	Tue, Aug 9, 2022	67.60	68.69	67.29	68.10
7660	NASDAQ	TRMB	Mon, Aug 8, 2022	68.45	69.11	67.86	68.24
7659	NASDAQ	TRMB	Fri, Aug 5, 2022	67.32	69.24	65.50	68.10
7658	NASDAQ	TRMB	Thu, Aug 4, 2022	69.90	70.54	69.49	70.30
7657	NASDAQ	TRMB	Wed, Aug 3, 2022	66.79	69.95	65.81	69.73
7656	NASDAQ	TRMB	Tue, Aug 2, 2022	69.03	69.81	68.47	68.55
7655	NASDAQ	TRMB	Mon, Aug 1, 2022	68.52	69.98	68.12	69.72
7654	NASDAQ	TRMB	Fri, Jul 29, 2022	67.19	69.68	66.59	69.43
7653	NASDAQ	TRMB	Thu, Jul 28, 2022	65.84	67.74	65.53	67.71
7652	NASDAQ	TRMB	Wed, Jul 27, 2022	64.61	66.17	64.49	65.84
7651	NASDAQ	TRMB	Tue, Jul 26, 2022	64.07	64.17	63.54	64.13
7650	NASDAQ	TRMB	Mon, Jul 25, 2022	63.04	64.25	62.65	64.18
7649	NASDAQ	TRMB	Fri, Jul 22, 2022	64.29	64.73	62.84	63.15
7648	NASDAQ	TRMB	Thu, Jul 21, 2022	63.14	64.50	63.09	64.49
7647	NASDAQ	TRMB	Wed, Jul 20, 2022	60.92	63.12	60.90	62.92
7646	NASDAQ	TRMB	Tue, Jul 19, 2022	59.37	60.98	59.21	60.88
7645	NASDAQ	TRMB	Mon, Jul 18, 2022	59.10	59.39	57.99	58.30
7644	NASDAQ	TRMB	Fri, Jul 15, 2022	57.57	58.78	57.46	58.68
7643	NASDAQ	TRMB	Thu, Jul 14, 2022	56.73	57.28	55.35	56.97
7642	NASDAQ	TRMB	Wed, Jul 13, 2022	56.39	57.64	55.73	57.42
7641	NASDAQ	TRMB	Tue, Jul 12, 2022	58.96	59.42	57.37	57.52
7640	NASDAQ	TRMB	Mon, Jul 11, 2022	59.27	59.53	58.26	58.89
7639	NASDAQ	TRMB	Fri, Jul 8, 2022	59.84	59.98	58.69	59.76
7638	NASDAQ	TRMB	Thu, Jul 7, 2022	58.95	60.55	58.07	60.31
7637	NASDAQ	TRMB	Wed, Jul 6, 2022	58.79	58.97	57.77	58.49
7636	NASDAQ	TRMB	Tue, Jul 5, 2022	56.79	58.44	56.03	58.44
7635	NASDAQ	TRMB	Fri, Jul 1, 2022	58.21	58.76	56.86	57.99
7634	NASDAQ	TRMB	Thu, Jun 30, 2022	58.20	58.98	57.58	58.23
7633	NASDAQ	TRMB	Wed, Jun 29, 2022	59.13	59.21	57.80	59.10
7632	NASDAQ	TRMB	Tue, Jun 28, 2022	60.36	60.92	58.81	59.06
7631	NASDAQ	TRMB	Mon, Jun 27, 2022	60.97	61.32	59.98	60.17
7630	NASDAQ	TRMB	Fri, Jun 24, 2022	60.23	61.16	59.92	61.01
7629	NASDAQ	TRMB	Thu, Jun 23, 2022	58.91	59.67	58.16	59.43
7628	NASDAQ	TRMB	Wed, Jun 22, 2022	58.26	59.15	57.50	58.51
7627	NASDAQ	TRMB	Tue, Jun 21, 2022	58.49	59.20	58.42	58.84
7626	NASDAQ	TRMB	Fri, Jun 17, 2022	56.26	57.75	55.85	57.49
7625	NASDAQ	TRMB	Thu, Jun 16, 2022	58.56	58.56	55.65	56.05
7624	NASDAQ	TRMB	Wed, Jun 15, 2022	59.76	60.71	58.52	59.79
7623	NASDAQ	TRMB	Mon, Jun 13, 2022	60.87	61.46	59.03	59.36
7622	NASDAQ	TRMB	Fri, Jun 10, 2022	63.91	63.91	62.34	62.52
7621	NASDAQ	TRMB	Thu, Jun 9, 2022	66.65	66.97	65.02	65.04
7620	NASDAQ	TRMB	Wed, Jun 8, 2022	68.47	68.63	66.98	67.15
7619	NASDAQ	TRMB	Tue, Jun 7, 2022	67.63	68.92	67.05	68.77
7618	NASDAQ	TRMB	Mon, Jun 6, 2022	69.38	69.73	68.15	68.35
7617	NASDAQ	TRMB	Fri, Jun 3, 2022	69.12	69.48	67.90	68.63
7616	NASDAQ	TRMB	Thu, Jun 2, 2022	67.29	70.27	66.87	70.20
7615	NASDAQ	TRMB	Wed, Jun 1, 2022	68.63	69.06	66.80	67.24
7614	NASDAQ	TRMB	Tue, May 31, 2022	69.00	69.20	67.54	68.05
7613	NASDAQ	TRMB	Fri, May 27, 2022	67.64	69.27	67.64	69.23
7612	NASDAQ	TRMB	Thu, May 26, 2022	65.47	67.50	65.47	67.14
7611	NASDAQ	TRMB	Wed, May 25, 2022	65.12	66.52	64.87	65.55
7610	NASDAQ	TRMB	Tue, May 24, 2022	66.34	66.78	64.78	65.56
7609	NASDAQ	TRMB	Mon, May 23, 2022	66.27	67.43	64.85	67.00
7608	NASDAQ	TRMB	Fri, May 20, 2022	65.65	66.15	63.25	65.23
7607	NASDAQ	TRMB	Thu, May 19, 2022	64.33	65.90	64.30	65.03
7606	NASDAQ	TRMB	Wed, May 18, 2022	66.18	66.69	64.34	64.76
7605	NASDAQ	TRMB	Tue, May 17, 2022	66.71	67.39	65.74	67.31
7604	NASDAQ	TRMB	Mon, May 16, 2022	65.33	66.31	64.66	65.30
7603	NASDAQ	TRMB	Fri, May 13, 2022	63.27	66.23	63.27	65.92
7602	NASDAQ	TRMB	Thu, May 12, 2022	60.58	63.36	60.27	62.68
7601	NASDAQ	TRMB	Wed, May 11, 2022	61.17	63.46	60.93	61.53
7600	NASDAQ	TRMB	Tue, May 10, 2022	63.45	63.79	60.52	61.89
7599	NASDAQ	TRMB	Mon, May 9, 2022	62.87	63.60	61.76	61.96
7598	NASDAQ	TRMB	Fri, May 6, 2022	62.39	65.68	59.89	64.08
7597	NASDAQ	TRMB	Thu, May 5, 2022	67.96	68.69	62.00	63.27
7596	NASDAQ	TRMB	Wed, May 4, 2022	67.04	70.14	66.35	69.96
7595	NASDAQ	TRMB	Tue, May 3, 2022	67.05	68.03	66.68	67.17
7594	NASDAQ	TRMB	Mon, May 2, 2022	66.51	67.52	65.07	67.22
7593	NASDAQ	TRMB	Fri, Apr 29, 2022	67.46	68.47	66.57	66.70
7592	NASDAQ	TRMB	Thu, Apr 28, 2022	66.93	68.31	65.99	67.95
7591	NASDAQ	TRMB	Wed, Apr 27, 2022	65.76	66.95	65.46	66.06
7590	NASDAQ	TRMB	Tue, Apr 26, 2022	67.90	68.19	65.61	65.64
7589	NASDAQ	TRMB	Mon, Apr 25, 2022	66.04	68.51	65.57	68.47
7588	NASDAQ	TRMB	Fri, Apr 22, 2022	68.58	68.92	66.31	66.39
7587	NASDAQ	TRMB	Thu, Apr 21, 2022	70.68	71.45	68.61	68.95
7586	NASDAQ	TRMB	Wed, Apr 20, 2022	69.92	70.88	69.35	70.36
7585	NASDAQ	TRMB	Tue, Apr 19, 2022	66.93	69.39	66.90	69.31
7584	NASDAQ	TRMB	Mon, Apr 18, 2022	67.40	67.66	66.23	67.06
7583	NASDAQ	TRMB	Thu, Apr 14, 2022	69.64	69.95	67.42	67.47
7582	NASDAQ	TRMB	Wed, Apr 13, 2022	69.46	70.00	69.00	69.37
7581	NASDAQ	TRMB	Tue, Apr 12, 2022	71.80	72.16	69.17	69.59
7580	NASDAQ	TRMB	Mon, Apr 11, 2022	71.39	71.81	70.11	70.86
7579	NASDAQ	TRMB	Fri, Apr 8, 2022	72.48	72.73	71.59	72.11
7578	NASDAQ	TRMB	Thu, Apr 7, 2022	70.46	73.17	70.46	72.63
7577	NASDAQ	TRMB	Wed, Apr 6, 2022	71.99	72.03	69.36	70.96
7576	NASDAQ	TRMB	Tue, Apr 5, 2022	74.17	74.87	72.88	73.25
7575	NASDAQ	TRMB	Mon, Apr 4, 2022	73.10	74.69	73.00	74.61
7574	NASDAQ	TRMB	Fri, Apr 1, 2022	72.50	72.98	71.72	72.78
7573	NASDAQ	TRMB	Thu, Mar 31, 2022	72.92	73.39	72.12	72.14
7572	NASDAQ	TRMB	Wed, Mar 30, 2022	73.04	73.47	72.34	72.91
7571	NASDAQ	TRMB	Tue, Mar 29, 2022	73.07	73.69	72.41	73.56
7570	NASDAQ	TRMB	Mon, Mar 28, 2022	71.53	71.89	70.18	71.85
7569	NASDAQ	TRMB	Fri, Mar 25, 2022	71.39	72.00	70.90	71.60
7568	NASDAQ	TRMB	Thu, Mar 24, 2022	70.01	71.16	69.08	71.14
7567	NASDAQ	TRMB	Wed, Mar 23, 2022	70.70	70.70	69.40	69.47
7566	NASDAQ	TRMB	Tue, Mar 22, 2022	70.91	71.93	70.66	71.28
7565	NASDAQ	TRMB	Mon, Mar 21, 2022	71.28	71.50	69.85	70.78
7564	NASDAQ	TRMB	Fri, Mar 18, 2022	69.02	71.95	69.02	71.81
7563	NASDAQ	TRMB	Thu, Mar 17, 2022	67.53	70.21	67.01	70.10
7562	NASDAQ	TRMB	Wed, Mar 16, 2022	67.35	68.90	66.39	68.27
7561	NASDAQ	TRMB	Tue, Mar 15, 2022	65.10	66.38	64.82	66.22
7560	NASDAQ	TRMB	Mon, Mar 14, 2022	65.82	65.98	63.70	64.23
7559	NASDAQ	TRMB	Fri, Mar 11, 2022	67.57	67.74	65.41	65.47
7558	NASDAQ	TRMB	Thu, Mar 10, 2022	66.04	67.16	65.36	66.61
7557	NASDAQ	TRMB	Wed, Mar 9, 2022	66.21	67.96	65.63	67.71
7556	NASDAQ	TRMB	Tue, Mar 8, 2022	63.41	66.16	62.88	64.43
7555	NASDAQ	TRMB	Mon, Mar 7, 2022	66.58	66.95	63.51	63.54
7554	NASDAQ	TRMB	Fri, Mar 4, 2022	67.60	68.11	66.11	66.48
7553	NASDAQ	TRMB	Thu, Mar 3, 2022	70.09	70.35	67.81	68.05
7552	NASDAQ	TRMB	Wed, Mar 2, 2022	68.96	69.91	68.60	69.41
7551	NASDAQ	TRMB	Tue, Mar 1, 2022	69.30	70.23	68.10	68.70
7550	NASDAQ	TRMB	Mon, Feb 28, 2022	68.75	70.63	68.63	69.75
7549	NASDAQ	TRMB	Fri, Feb 25, 2022	67.92	69.97	67.15	69.89
7548	NASDAQ	TRMB	Thu, Feb 24, 2022	63.07	67.63	62.32	67.57
7547	NASDAQ	TRMB	Wed, Feb 23, 2022	67.63	68.26	64.41	64.68
7546	NASDAQ	TRMB	Tue, Feb 22, 2022	67.88	68.86	66.74	67.07
7545	NASDAQ	TRMB	Fri, Feb 18, 2022	67.93	69.36	67.69	68.35
7544	NASDAQ	TRMB	Thu, Feb 17, 2022	69.01	69.01	67.56	68.06
7543	NASDAQ	TRMB	Wed, Feb 16, 2022	67.66	68.99	67.03	68.59
7542	NASDAQ	TRMB	Tue, Feb 15, 2022	67.17	68.49	66.71	68.36
7541	NASDAQ	TRMB	Mon, Feb 14, 2022	66.77	67.80	65.00	65.85
7540	NASDAQ	TRMB	Fri, Feb 11, 2022	68.81	70.34	65.94	66.42
7539	NASDAQ	TRMB	Thu, Feb 10, 2022	69.13	72.59	67.55	68.53
7538	NASDAQ	TRMB	Wed, Feb 9, 2022	71.70	72.94	70.30	71.45
7537	NASDAQ	TRMB	Tue, Feb 8, 2022	70.54	71.83	69.74	71.60
7536	NASDAQ	TRMB	Mon, Feb 7, 2022	71.06	71.58	69.87	70.40
7535	NASDAQ	TRMB	Fri, Feb 4, 2022	70.27	71.44	69.38	70.47
7534	NASDAQ	TRMB	Thu, Feb 3, 2022	71.69	72.47	70.53	70.74
7533	NASDAQ	TRMB	Wed, Feb 2, 2022	73.31	73.72	72.38	72.90
7532	NASDAQ	TRMB	Tue, Feb 1, 2022	72.79	73.16	71.00	72.98
7531	NASDAQ	TRMB	Mon, Jan 31, 2022	70.54	72.74	70.54	72.16
7530	NASDAQ	TRMB	Fri, Jan 28, 2022	67.61	70.31	66.18	70.26
7529	NASDAQ	TRMB	Thu, Jan 27, 2022	69.75	70.63	66.53	67.13
7528	NASDAQ	TRMB	Wed, Jan 26, 2022	71.75	72.64	67.56	68.42
7527	NASDAQ	TRMB	Tue, Jan 25, 2022	71.11	72.12	69.26	70.37
7526	NASDAQ	TRMB	Mon, Jan 24, 2022	69.70	72.73	67.56	72.52
7525	NASDAQ	TRMB	Fri, Jan 21, 2022	72.34	73.41	70.57	70.62
7524	NASDAQ	TRMB	Thu, Jan 20, 2022	74.50	75.68	72.49	72.66
7523	NASDAQ	TRMB	Wed, Jan 19, 2022	75.30	76.49	73.87	73.94
7522	NASDAQ	TRMB	Tue, Jan 18, 2022	74.35	75.85	73.46	74.78
7521	NASDAQ	TRMB	Fri, Jan 14, 2022	75.42	77.27	74.71	75.92
7520	NASDAQ	TRMB	Thu, Jan 13, 2022	79.79	79.96	75.65	75.94
7519	NASDAQ	TRMB	Wed, Jan 12, 2022	80.08	80.99	78.73	79.16
7518	NASDAQ	TRMB	Tue, Jan 11, 2022	78.90	79.56	76.86	79.49
7517	NASDAQ	TRMB	Mon, Jan 10, 2022	77.98	78.82	76.20	78.77
7516	NASDAQ	TRMB	Fri, Jan 7, 2022	81.60	82.06	78.92	79.14
7515	NASDAQ	TRMB	Thu, Jan 6, 2022	81.40	83.03	80.51	82.03
7514	NASDAQ	TRMB	Wed, Jan 5, 2022	84.62	85.05	81.56	81.61
7513	NASDAQ	TRMB	Tue, Jan 4, 2022	86.75	86.95	83.99	85.11
7512	NASDAQ	TRMB	Mon, Jan 3, 2022	87.45	88.06	86.10	86.68
7511	NASDAQ	TRMB	Fri, Dec 31, 2021	87.31	88.08	87.14	87.19
7510	NASDAQ	TRMB	Thu, Dec 30, 2021	87.51	88.67	87.36	87.50
7509	NASDAQ	TRMB	Wed, Dec 29, 2021	87.73	87.86	86.85	87.40
7508	NASDAQ	TRMB	Mon, Dec 27, 2021	86.57	88.89	86.57	88.65
7507	NASDAQ	TRMB	Wed, Dec 22, 2021	86.36	86.71	84.95	85.88
7506	NASDAQ	TRMB	Tue, Dec 21, 2021	84.61	86.38	83.68	86.34
7505	NASDAQ	TRMB	Fri, Dec 17, 2021	84.93	86.95	83.87	85.43
7504	NASDAQ	TRMB	Thu, Dec 16, 2021	87.50	88.60	84.17	84.77
7503	NASDAQ	TRMB	Wed, Dec 15, 2021	84.50	87.24	83.04	87.18
7502	NASDAQ	TRMB	Tue, Dec 14, 2021	85.02	85.55	82.63	83.87
7501	NASDAQ	TRMB	Mon, Dec 13, 2021	86.09	86.68	84.54	86.07
7500	NASDAQ	TRMB	Fri, Dec 10, 2021	87.67	88.34	85.28	86.09
7499	NASDAQ	TRMB	Thu, Dec 9, 2021	87.95	89.30	86.79	86.91
7498	NASDAQ	TRMB	Wed, Dec 8, 2021	87.50	88.62	86.91	88.37
7497	NASDAQ	TRMB	Tue, Dec 7, 2021	84.83	87.69	84.58	87.60
7496	NASDAQ	TRMB	Mon, Dec 6, 2021	84.43	84.61	82.50	83.50
7495	NASDAQ	TRMB	Fri, Dec 3, 2021	86.92	87.47	82.79	83.77
7494	NASDAQ	TRMB	Thu, Dec 2, 2021	83.97	86.82	83.67	86.29
7493	NASDAQ	TRMB	Wed, Dec 1, 2021	87.62	88.21	83.94	84.01
7492	NASDAQ	TRMB	Tue, Nov 30, 2021	86.35	87.37	85.52	85.87
7491	NASDAQ	TRMB	Mon, Nov 29, 2021	84.58	86.74	83.78	86.53
7490	NASDAQ	TRMB	Wed, Nov 24, 2021	85.61	86.48	84.38	86.23
7489	NASDAQ	TRMB	Tue, Nov 23, 2021	86.24	86.24	83.95	85.83
7488	NASDAQ	TRMB	Mon, Nov 22, 2021	88.83	89.79	86.88	86.92
7487	NASDAQ	TRMB	Fri, Nov 19, 2021	87.99	89.32	87.68	88.65
7486	NASDAQ	TRMB	Thu, Nov 18, 2021	88.62	88.62	86.75	87.80
7485	NASDAQ	TRMB	Wed, Nov 17, 2021	89.28	89.59	87.86	88.65
7484	NASDAQ	TRMB	Tue, Nov 16, 2021	86.91	89.53	86.91	89.28
7483	NASDAQ	TRMB	Mon, Nov 15, 2021	86.98	87.87	86.82	87.31
7482	NASDAQ	TRMB	Fri, Nov 12, 2021	85.89	86.77	85.04	86.69
7481	NASDAQ	TRMB	Thu, Nov 11, 2021	85.84	86.75	84.92	85.45
7480	NASDAQ	TRMB	Wed, Nov 10, 2021	88.19	88.62	84.93	85.46
7479	NASDAQ	TRMB	Tue, Nov 9, 2021	88.67	90.19	87.44	88.40
7478	NASDAQ	TRMB	Mon, Nov 8, 2021	87.66	89.74	87.00	89.17
7477	NASDAQ	TRMB	Fri, Nov 5, 2021	87.01	87.27	85.46	86.38
7476	NASDAQ	TRMB	Thu, Nov 4, 2021	91.16	91.96	86.08	86.61
7475	NASDAQ	TRMB	Wed, Nov 3, 2021	88.46	88.64	87.16	88.13
7474	NASDAQ	TRMB	Tue, Nov 2, 2021	87.60	89.31	87.08	88.43
7473	NASDAQ	TRMB	Mon, Nov 1, 2021	87.41	88.20	86.73	87.25
7472	NASDAQ	TRMB	Thu, Oct 28, 2021	86.00	87.74	85.92	87.70
7471	NASDAQ	TRMB	Wed, Oct 27, 2021	86.51	86.97	85.70	85.73
7470	NASDAQ	TRMB	Tue, Oct 26, 2021	87.32	87.87	86.36	86.41
7469	NASDAQ	TRMB	Mon, Oct 25, 2021	87.31	88.10	86.47	86.95
7468	NASDAQ	TRMB	Fri, Oct 22, 2021	87.79	88.63	86.99	87.12
7467	NASDAQ	TRMB	Thu, Oct 21, 2021	86.44	87.74	86.20	87.69
7466	NASDAQ	TRMB	Wed, Oct 20, 2021	86.96	87.00	85.80	86.51
7465	NASDAQ	TRMB	Tue, Oct 19, 2021	85.76	87.33	85.69	87.04
7464	NASDAQ	TRMB	Mon, Oct 18, 2021	84.50	85.34	84.20	85.20
7463	NASDAQ	TRMB	Fri, Oct 15, 2021	84.64	85.38	84.27	84.93
7462	NASDAQ	TRMB	Thu, Oct 14, 2021	82.12	83.80	82.10	83.62
7461	NASDAQ	TRMB	Wed, Oct 13, 2021	81.25	81.88	80.70	81.09
7460	NASDAQ	TRMB	Tue, Oct 12, 2021	81.08	81.77	80.43	80.68
7459	NASDAQ	TRMB	Mon, Oct 11, 2021	81.49	81.78	80.34	80.38
7458	NASDAQ	TRMB	Fri, Oct 8, 2021	83.00	83.24	81.88	81.93
7457	NASDAQ	TRMB	Thu, Oct 7, 2021	82.50	83.63	82.50	82.90
7456	NASDAQ	TRMB	Wed, Oct 6, 2021	81.68	81.91	80.19	81.86
7455	NASDAQ	TRMB	Tue, Oct 5, 2021	81.86	83.30	81.47	82.31
7454	NASDAQ	TRMB	Mon, Oct 4, 2021	83.81	83.81	81.01	81.37
7453	NASDAQ	TRMB	Fri, Oct 1, 2021	82.66	84.51	81.94	84.14
7452	NASDAQ	TRMB	Thu, Sep 30, 2021	84.80	85.10	82.23	82.25
7451	NASDAQ	TRMB	Wed, Sep 29, 2021	84.62	85.42	84.08	84.31
7450	NASDAQ	TRMB	Tue, Sep 28, 2021	85.68	86.15	83.68	84.36
7449	NASDAQ	TRMB	Mon, Sep 27, 2021	87.45	87.61	86.02	86.63
7448	NASDAQ	TRMB	Fri, Sep 24, 2021	88.75	89.43	87.54	87.70
7447	NASDAQ	TRMB	Thu, Sep 23, 2021	88.34	90.48	88.34	89.59
7446	NASDAQ	TRMB	Wed, Sep 22, 2021	89.58	91.00	89.45	90.54
7445	NASDAQ	TRMB	Tue, Sep 21, 2021	90.00	90.22	88.31	88.97
7444	NASDAQ	TRMB	Mon, Sep 20, 2021	89.05	89.53	87.62	89.11
7443	NASDAQ	TRMB	Fri, Sep 17, 2021	91.49	91.63	89.50	90.59
7442	NASDAQ	TRMB	Thu, Sep 16, 2021	91.75	92.07	91.00	91.95
7441	NASDAQ	TRMB	Wed, Sep 15, 2021	91.75	92.05	90.97	91.90
7440	NASDAQ	TRMB	Tue, Sep 14, 2021	91.80	92.67	90.96	91.31
7439	NASDAQ	TRMB	Mon, Sep 13, 2021	94.47	94.64	91.07	91.81
7438	NASDAQ	TRMB	Fri, Sep 10, 2021	94.12	94.83	93.55	93.88
7437	NASDAQ	TRMB	Thu, Sep 9, 2021	94.09	94.71	93.62	93.65
7436	NASDAQ	TRMB	Wed, Sep 8, 2021	94.10	94.23	92.53	93.90
7435	NASDAQ	TRMB	Tue, Sep 7, 2021	94.71	95.22	93.98	94.58
7434	NASDAQ	TRMB	Fri, Sep 3, 2021	94.41	95.95	93.93	94.86
7433	NASDAQ	TRMB	Thu, Sep 2, 2021	94.40	95.00	94.04	94.36
7432	NASDAQ	TRMB	Wed, Sep 1, 2021	94.31	94.80	93.57	93.75
7431	NASDAQ	TRMB	Tue, Aug 31, 2021	95.77	96.17	94.05	94.22
7430	NASDAQ	TRMB	Mon, Aug 30, 2021	96.14	96.49	95.33	95.72
7429	NASDAQ	TRMB	Fri, Aug 27, 2021	94.53	96.38	94.49	95.71
7428	NASDAQ	TRMB	Thu, Aug 26, 2021	94.00	94.77	93.50	94.36
7427	NASDAQ	TRMB	Wed, Aug 25, 2021	92.51	94.23	92.30	94.21
7426	NASDAQ	TRMB	Tue, Aug 24, 2021	92.15	93.07	91.96	92.66
7425	NASDAQ	TRMB	Mon, Aug 23, 2021	90.74	92.46	90.59	92.09
7424	NASDAQ	TRMB	Fri, Aug 20, 2021	89.00	90.76	88.69	90.59
7423	NASDAQ	TRMB	Thu, Aug 19, 2021	88.25	89.43	86.96	88.93
7422	NASDAQ	TRMB	Wed, Aug 18, 2021	88.50	89.95	88.21	88.79
7421	NASDAQ	TRMB	Tue, Aug 17, 2021	89.46	89.96	87.89	88.60
7420	NASDAQ	TRMB	Mon, Aug 16, 2021	88.89	90.25	88.27	90.08
7419	NASDAQ	TRMB	Fri, Aug 13, 2021	88.69	89.10	88.09	88.90
7418	NASDAQ	TRMB	Thu, Aug 12, 2021	88.98	89.19	88.10	88.61
7417	NASDAQ	TRMB	Wed, Aug 11, 2021	89.00	89.46	88.39	89.09
7416	NASDAQ	TRMB	Tue, Aug 10, 2021	89.26	89.88	88.53	88.99
7415	NASDAQ	TRMB	Mon, Aug 9, 2021	89.17	89.83	88.44	89.18
7414	NASDAQ	TRMB	Fri, Aug 6, 2021	89.74	90.25	87.94	89.36
7413	NASDAQ	TRMB	Thu, Aug 5, 2021	87.14	89.62	86.07	89.42
7412	NASDAQ	TRMB	Wed, Aug 4, 2021	86.54	87.08	85.35	86.73
7411	NASDAQ	TRMB	Tue, Aug 3, 2021	85.44	86.06	84.39	85.81
7410	NASDAQ	TRMB	Mon, Aug 2, 2021	86.68	86.84	85.20	85.31
7409	NASDAQ	TRMB	Fri, Jul 30, 2021	84.90	85.72	84.58	85.50
7408	NASDAQ	TRMB	Thu, Jul 29, 2021	84.70	86.14	84.50	85.49
7407	NASDAQ	TRMB	Wed, Jul 28, 2021	82.46	84.54	82.22	84.12
7406	NASDAQ	TRMB	Tue, Jul 27, 2021	82.70	83.09	81.10	82.49
7405	NASDAQ	TRMB	Mon, Jul 26, 2021	83.58	83.80	82.54	83.23
7404	NASDAQ	TRMB	Fri, Jul 23, 2021	82.87	83.75	82.34	83.45
7403	NASDAQ	TRMB	Thu, Jul 22, 2021	82.81	82.88	81.95	82.33
7402	NASDAQ	TRMB	Wed, Jul 21, 2021	81.12	82.45	80.96	82.44
7401	NASDAQ	TRMB	Tue, Jul 20, 2021	79.06	81.43	78.69	80.69
7400	NASDAQ	TRMB	Mon, Jul 19, 2021	77.94	79.07	77.77	78.71
7399	NASDAQ	TRMB	Fri, Jul 16, 2021	81.34	81.59	79.10	79.22
7398	NASDAQ	TRMB	Thu, Jul 15, 2021	81.96	82.24	80.34	80.94
7397	NASDAQ	TRMB	Wed, Jul 14, 2021	83.25	83.83	81.95	82.40
7396	NASDAQ	TRMB	Tue, Jul 13, 2021	84.05	84.22	82.55	82.66
7395	NASDAQ	TRMB	Mon, Jul 12, 2021	83.56	84.22	83.32	84.05
7394	NASDAQ	TRMB	Fri, Jul 9, 2021	82.20	83.58	81.72	83.26
7393	NASDAQ	TRMB	Thu, Jul 8, 2021	81.59	82.42	80.35	81.49
7392	NASDAQ	TRMB	Wed, Jul 7, 2021	82.61	83.39	81.68	82.91
7391	NASDAQ	TRMB	Tue, Jul 6, 2021	82.54	82.80	82.18	82.73
7390	NASDAQ	TRMB	Fri, Jul 2, 2021	82.99	82.99	82.14	82.57
7389	NASDAQ	TRMB	Thu, Jul 1, 2021	81.80	82.47	81.62	82.45
7388	NASDAQ	TRMB	Wed, Jun 30, 2021	82.70	82.88	81.53	81.83
7387	NASDAQ	TRMB	Tue, Jun 29, 2021	81.88	83.00	81.70	82.73
7386	NASDAQ	TRMB	Mon, Jun 28, 2021	81.35	81.67	80.91	81.66
7385	NASDAQ	TRMB	Fri, Jun 25, 2021	80.97	81.42	80.58	81.05
7384	NASDAQ	TRMB	Thu, Jun 24, 2021	79.78	80.54	79.29	80.49
7383	NASDAQ	TRMB	Wed, Jun 23, 2021	79.38	79.85	79.04	79.24
7382	NASDAQ	TRMB	Tue, Jun 22, 2021	78.75	79.55	78.36	79.40
7381	NASDAQ	TRMB	Mon, Jun 21, 2021	78.05	79.47	77.29	78.96
7380	NASDAQ	TRMB	Fri, Jun 18, 2021	78.09	78.60	76.82	77.87
7379	NASDAQ	TRMB	Thu, Jun 17, 2021	78.12	78.67	77.29	78.20
7378	NASDAQ	TRMB	Wed, Jun 16, 2021	78.29	78.89	77.52	78.27
7377	NASDAQ	TRMB	Tue, Jun 15, 2021	78.81	78.81	77.85	78.19
7376	NASDAQ	TRMB	Mon, Jun 14, 2021	78.94	79.32	77.94	78.79
7375	NASDAQ	TRMB	Fri, Jun 11, 2021	79.35	79.61	78.36	78.61
7374	NASDAQ	TRMB	Thu, Jun 10, 2021	78.28	78.93	77.46	78.76
7373	NASDAQ	TRMB	Wed, Jun 9, 2021	78.90	78.90	78.12	78.16
7372	NASDAQ	TRMB	Tue, Jun 8, 2021	78.89	79.07	77.81	78.38
7371	NASDAQ	TRMB	Mon, Jun 7, 2021	79.56	79.91	77.99	78.22
7370	NASDAQ	TRMB	Fri, Jun 4, 2021	78.13	80.07	78.06	79.82
7369	NASDAQ	TRMB	Thu, Jun 3, 2021	77.59	78.26	77.00	77.85
7368	NASDAQ	TRMB	Wed, Jun 2, 2021	78.42	79.04	77.75	78.43
7367	NASDAQ	TRMB	Tue, Jun 1, 2021	79.00	80.55	78.24	78.43
7366	NASDAQ	TRMB	Fri, May 28, 2021	78.78	78.85	77.31	77.79
7365	NASDAQ	TRMB	Thu, May 27, 2021	78.63	78.63	77.53	78.11
7364	NASDAQ	TRMB	Wed, May 26, 2021	78.28	79.09	78.02	78.16
7363	NASDAQ	TRMB	Tue, May 25, 2021	77.91	78.87	77.88	78.29
7362	NASDAQ	TRMB	Mon, May 24, 2021	77.22	78.32	76.98	77.94
7361	NASDAQ	TRMB	Fri, May 21, 2021	77.17	78.13	76.53	76.72
7360	NASDAQ	TRMB	Thu, May 20, 2021	74.96	77.07	74.83	76.76
7359	NASDAQ	TRMB	Wed, May 19, 2021	73.92	74.98	73.54	74.77
7358	NASDAQ	TRMB	Tue, May 18, 2021	76.31	76.63	75.43	75.46
7357	NASDAQ	TRMB	Mon, May 17, 2021	75.90	76.96	75.60	76.23
7356	NASDAQ	TRMB	Fri, May 14, 2021	75.00	76.69	74.59	76.31
7355	NASDAQ	TRMB	Thu, May 13, 2021	73.98	75.27	73.42	74.29
7354	NASDAQ	TRMB	Wed, May 12, 2021	75.18	76.19	73.79	73.84
7353	NASDAQ	TRMB	Tue, May 11, 2021	75.46	77.11	75.16	76.47
7352	NASDAQ	TRMB	Mon, May 10, 2021	78.79	79.16	77.42	77.74
7351	NASDAQ	TRMB	Fri, May 7, 2021	76.41	79.44	76.41	79.33
7350	NASDAQ	TRMB	Thu, May 6, 2021	79.01	79.68	75.10	75.92
7349	NASDAQ	TRMB	Wed, May 5, 2021	80.76	81.91	79.91	81.11
7348	NASDAQ	TRMB	Tue, May 4, 2021	80.50	80.57	78.58	79.93
7347	NASDAQ	TRMB	Mon, May 3, 2021	82.58	82.76	80.45	81.20
7346	NASDAQ	TRMB	Fri, Apr 30, 2021	82.88	83.43	81.53	82.00
7345	NASDAQ	TRMB	Thu, Apr 29, 2021	84.15	84.27	83.06	83.66
7344	NASDAQ	TRMB	Wed, Apr 28, 2021	83.44	83.89	82.70	83.46
7343	NASDAQ	TRMB	Tue, Apr 27, 2021	84.60	84.71	83.33	84.06
7342	NASDAQ	TRMB	Mon, Apr 26, 2021	83.00	84.34	82.74	84.12
7341	NASDAQ	TRMB	Fri, Apr 23, 2021	81.71	82.99	81.71	82.54
7340	NASDAQ	TRMB	Thu, Apr 22, 2021	81.00	82.35	80.32	81.34
7339	NASDAQ	TRMB	Wed, Apr 21, 2021	79.06	81.05	78.91	81.00
7338	NASDAQ	TRMB	Tue, Apr 20, 2021	80.37	80.75	78.60	79.42
7337	NASDAQ	TRMB	Mon, Apr 19, 2021	81.29	82.07	80.33	80.97
7336	NASDAQ	TRMB	Fri, Apr 16, 2021	82.62	83.07	81.67	81.97
7335	NASDAQ	TRMB	Thu, Apr 15, 2021	81.49	82.96	81.35	82.05
7334	NASDAQ	TRMB	Wed, Apr 14, 2021	81.36	82.68	80.84	81.14
7333	NASDAQ	TRMB	Tue, Apr 13, 2021	81.36	82.50	80.91	81.64
7332	NASDAQ	TRMB	Mon, Apr 12, 2021	79.89	81.34	79.85	81.30
7331	NASDAQ	TRMB	Fri, Apr 9, 2021	80.01	80.78	79.71	80.40
7330	NASDAQ	TRMB	Thu, Apr 8, 2021	81.19	81.26	80.07	80.40
7329	NASDAQ	TRMB	Wed, Apr 7, 2021	82.76	82.83	79.66	79.74
7328	NASDAQ	TRMB	Tue, Apr 6, 2021	84.26	84.87	82.29	82.92
7327	NASDAQ	TRMB	Mon, Apr 5, 2021	83.01	84.76	82.22	83.74
7326	NASDAQ	TRMB	Thu, Apr 1, 2021	79.14	81.09	78.00	80.74
7325	NASDAQ	TRMB	Wed, Mar 31, 2021	77.17	78.67	76.84	77.79
7324	NASDAQ	TRMB	Tue, Mar 30, 2021	76.35	77.64	75.50	76.04
7323	NASDAQ	TRMB	Mon, Mar 29, 2021	74.03	75.85	73.45	75.28
7322	NASDAQ	TRMB	Fri, Mar 26, 2021	72.79	74.74	72.43	74.70
7321	NASDAQ	TRMB	Thu, Mar 25, 2021	70.44	72.68	69.29	72.29
7320	NASDAQ	TRMB	Wed, Mar 24, 2021	71.69	71.98	70.74	70.93
7319	NASDAQ	TRMB	Tue, Mar 23, 2021	75.00	75.21	70.77	71.19
7318	NASDAQ	TRMB	Mon, Mar 22, 2021	74.87	75.81	74.11	75.18
7317	NASDAQ	TRMB	Fri, Mar 19, 2021	74.41	75.34	73.60	74.68
7316	NASDAQ	TRMB	Thu, Mar 18, 2021	75.34	76.75	74.60	74.62
7315	NASDAQ	TRMB	Wed, Mar 17, 2021	74.97	76.77	74.43	76.69
7314	NASDAQ	TRMB	Tue, Mar 16, 2021	75.82	76.38	75.12	75.70
7313	NASDAQ	TRMB	Mon, Mar 15, 2021	74.65	75.48	74.03	75.48
7312	NASDAQ	TRMB	Fri, Mar 12, 2021	73.05	74.00	72.60	73.87
7311	NASDAQ	TRMB	Thu, Mar 11, 2021	72.11	74.55	72.11	74.23
7310	NASDAQ	TRMB	Wed, Mar 10, 2021	70.79	71.98	70.46	70.87
7309	NASDAQ	TRMB	Tue, Mar 9, 2021	70.81	71.99	69.86	70.37
7308	NASDAQ	TRMB	Mon, Mar 8, 2021	71.00	71.74	69.42	69.54
7307	NASDAQ	TRMB	Fri, Mar 5, 2021	71.25	71.48	66.95	70.67
7306	NASDAQ	TRMB	Thu, Mar 4, 2021	73.40	73.94	68.75	70.37
7305	NASDAQ	TRMB	Wed, Mar 3, 2021	74.56	75.49	73.23	74.08
7304	NASDAQ	TRMB	Tue, Mar 2, 2021	76.96	77.69	75.53	75.57
7303	NASDAQ	TRMB	Mon, Mar 1, 2021	75.22	77.63	74.89	77.56
7302	NASDAQ	TRMB	Fri, Feb 26, 2021	73.81	74.73	72.96	74.14
7301	NASDAQ	TRMB	Thu, Feb 25, 2021	75.68	75.96	73.15	73.64
7300	NASDAQ	TRMB	Wed, Feb 24, 2021	73.00	76.27	72.72	76.05
7299	NASDAQ	TRMB	Tue, Feb 23, 2021	71.13	73.87	69.08	73.63
7298	NASDAQ	TRMB	Mon, Feb 22, 2021	72.69	73.16	71.85	72.52
7297	NASDAQ	TRMB	Fri, Feb 19, 2021	73.25	74.35	72.80	72.99
7296	NASDAQ	TRMB	Thu, Feb 18, 2021	71.95	72.81	71.56	72.50
7295	NASDAQ	TRMB	Wed, Feb 17, 2021	74.54	74.77	71.93	72.48
7294	NASDAQ	TRMB	Tue, Feb 16, 2021	74.82	76.50	74.76	75.17
7293	NASDAQ	TRMB	Fri, Feb 12, 2021	72.48	74.05	72.12	73.97
7292	NASDAQ	TRMB	Thu, Feb 11, 2021	73.79	74.90	71.71	73.04
7291	NASDAQ	TRMB	Wed, Feb 10, 2021	75.01	75.70	73.77	73.99
7290	NASDAQ	TRMB	Tue, Feb 9, 2021	74.28	74.79	73.45	74.72
7289	NASDAQ	TRMB	Mon, Feb 8, 2021	73.17	74.00	72.85	73.99
7288	NASDAQ	TRMB	Fri, Feb 5, 2021	71.65	72.65	71.43	72.27
7287	NASDAQ	TRMB	Thu, Feb 4, 2021	71.00	71.85	70.50	71.43
7286	NASDAQ	TRMB	Wed, Feb 3, 2021	71.68	71.82	70.13	70.60
7285	NASDAQ	TRMB	Tue, Feb 2, 2021	72.10	72.22	69.88	70.81
7284	NASDAQ	TRMB	Mon, Feb 1, 2021	67.11	68.01	66.09	67.72
7283	NASDAQ	TRMB	Fri, Jan 29, 2021	67.52	67.64	65.37	65.91
7282	NASDAQ	TRMB	Thu, Jan 28, 2021	67.90	68.84	67.50	67.63
7281	NASDAQ	TRMB	Wed, Jan 27, 2021	68.20	68.48	65.65	66.65
7280	NASDAQ	TRMB	Tue, Jan 26, 2021	71.02	71.23	69.42	69.67
7279	NASDAQ	TRMB	Mon, Jan 25, 2021	72.41	72.41	69.98	70.86
7278	NASDAQ	TRMB	Fri, Jan 22, 2021	69.79	70.88	69.12	70.76
7277	NASDAQ	TRMB	Thu, Jan 21, 2021	72.80	72.80	69.71	70.31
7276	NASDAQ	TRMB	Wed, Jan 20, 2021	70.26	71.67	69.24	71.42
7275	NASDAQ	TRMB	Tue, Jan 19, 2021	68.89	71.99	68.87	69.19
7274	NASDAQ	TRMB	Fri, Jan 15, 2021	69.55	70.21	68.22	69.46
7273	NASDAQ	TRMB	Thu, Jan 14, 2021	72.56	72.56	69.74	69.87
7272	NASDAQ	TRMB	Wed, Jan 13, 2021	71.69	71.91	69.72	70.02
7271	NASDAQ	TRMB	Tue, Jan 12, 2021	72.99	73.90	71.79	71.91
7270	NASDAQ	TRMB	Mon, Jan 11, 2021	70.95	73.15	70.35	73.08
7269	NASDAQ	TRMB	Fri, Jan 8, 2021	74.00	74.00	71.32	72.32
7268	NASDAQ	TRMB	Thu, Jan 7, 2021	68.77	71.96	68.49	71.84
7267	NASDAQ	TRMB	Wed, Jan 6, 2021	69.35	69.47	67.51	68.41
7266	NASDAQ	TRMB	Tue, Jan 5, 2021	65.95	68.15	65.95	66.85
7265	NASDAQ	TRMB	Mon, Jan 4, 2021	67.58	67.75	65.28	66.29
7264	NASDAQ	TRMB	Thu, Dec 31, 2020	66.51	67.27	65.93	66.77
7263	NASDAQ	TRMB	Wed, Dec 30, 2020	66.23	67.23	66.14	66.33
7262	NASDAQ	TRMB	Tue, Dec 29, 2020	67.20	67.93	65.52	65.77
7261	NASDAQ	TRMB	Mon, Dec 28, 2020	67.59	67.86	66.40	66.43
7260	NASDAQ	TRMB	Thu, Dec 24, 2020	66.88	66.88	66.12	66.65
7259	NASDAQ	TRMB	Wed, Dec 23, 2020	66.46	67.00	66.03	66.58
7258	NASDAQ	TRMB	Tue, Dec 22, 2020	66.72	67.48	65.74	66.18
7257	NASDAQ	TRMB	Mon, Dec 21, 2020	65.03	66.64	64.37	66.63
7256	NASDAQ	TRMB	Fri, Dec 18, 2020	66.75	67.03	65.55	66.15
7255	NASDAQ	TRMB	Thu, Dec 17, 2020	65.94	66.20	65.42	65.97
7254	NASDAQ	TRMB	Wed, Dec 16, 2020	65.93	66.04	65.03	65.62
7253	NASDAQ	TRMB	Tue, Dec 15, 2020	65.35	65.70	64.11	65.30
7252	NASDAQ	TRMB	Mon, Dec 14, 2020	63.87	65.24	63.47	64.64
7251	NASDAQ	TRMB	Fri, Dec 11, 2020	62.36	63.26	61.96	62.84
7250	NASDAQ	TRMB	Thu, Dec 10, 2020	62.91	62.91	61.74	62.38
7249	NASDAQ	TRMB	Wed, Dec 9, 2020	63.24	64.13	62.74	63.24
7248	NASDAQ	TRMB	Tue, Dec 8, 2020	63.36	63.90	62.64	63.10
7247	NASDAQ	TRMB	Mon, Dec 7, 2020	63.23	63.84	62.41	63.08
7246	NASDAQ	TRMB	Fri, Dec 4, 2020	61.34	63.30	61.01	63.02
7245	NASDAQ	TRMB	Thu, Dec 3, 2020	60.93	61.99	60.70	61.01
7244	NASDAQ	TRMB	Wed, Dec 2, 2020	60.73	61.27	60.12	60.67
7243	NASDAQ	TRMB	Tue, Dec 1, 2020	60.28	61.46	60.01	60.73
7242	NASDAQ	TRMB	Mon, Nov 30, 2020	60.20	60.26	59.00	59.87
7241	NASDAQ	TRMB	Fri, Nov 27, 2020	59.77	60.49	59.44	60.45
7240	NASDAQ	TRMB	Wed, Nov 25, 2020	60.32	60.51	59.09	59.39
7239	NASDAQ	TRMB	Tue, Nov 24, 2020	59.68	61.09	59.24	60.59
7238	NASDAQ	TRMB	Mon, Nov 23, 2020	59.00	59.51	58.12	58.96
7237	NASDAQ	TRMB	Fri, Nov 20, 2020	57.80	58.56	57.41	58.31
7236	NASDAQ	TRMB	Thu, Nov 19, 2020	56.52	57.80	56.01	57.74
7235	NASDAQ	TRMB	Wed, Nov 18, 2020	57.31	57.60	56.33	56.85
7234	NASDAQ	TRMB	Tue, Nov 17, 2020	57.77	58.15	57.13	57.31
7233	NASDAQ	TRMB	Mon, Nov 16, 2020	59.00	59.02	57.53	58.59
7232	NASDAQ	TRMB	Fri, Nov 13, 2020	57.64	58.30	57.10	58.11
7231	NASDAQ	TRMB	Thu, Nov 12, 2020	56.88	57.61	56.26	56.89
7230	NASDAQ	TRMB	Wed, Nov 11, 2020	58.54	60.00	57.08	57.40
7229	NASDAQ	TRMB	Tue, Nov 10, 2020	57.66	58.34	56.94	58.25
7228	NASDAQ	TRMB	Mon, Nov 9, 2020	58.67	60.32	57.24	57.54
7227	NASDAQ	TRMB	Fri, Nov 6, 2020	56.32	56.37	55.22	56.00
7226	NASDAQ	TRMB	Thu, Nov 5, 2020	54.73	58.25	53.40	55.83
7225	NASDAQ	TRMB	Wed, Nov 4, 2020	52.08	53.25	50.51	53.03
7224	NASDAQ	TRMB	Tue, Nov 3, 2020	51.65	53.18	51.49	52.68
7223	NASDAQ	TRMB	Mon, Nov 2, 2020	49.13	50.79	48.58	50.74
7222	NASDAQ	TRMB	Fri, Oct 30, 2020	48.38	49.57	47.19	48.13
7221	NASDAQ	TRMB	Thu, Oct 29, 2020	47.74	48.98	47.24	48.48
7220	NASDAQ	TRMB	Wed, Oct 28, 2020	49.49	49.55	47.76	47.88
7219	NASDAQ	TRMB	Tue, Oct 27, 2020	49.56	51.10	49.23	50.66
7218	NASDAQ	TRMB	Mon, Oct 26, 2020	49.27	49.67	48.51	49.23
7217	NASDAQ	TRMB	Fri, Oct 23, 2020	51.14	51.31	49.37	50.08
7216	NASDAQ	TRMB	Thu, Oct 22, 2020	51.01	51.79	50.01	50.94
7215	NASDAQ	TRMB	Wed, Oct 21, 2020	52.22	52.96	50.61	50.74
7214	NASDAQ	TRMB	Tue, Oct 20, 2020	52.51	52.89	51.83	51.92
7213	NASDAQ	TRMB	Mon, Oct 19, 2020	52.41	53.20	51.76	51.97
7212	NASDAQ	TRMB	Fri, Oct 16, 2020	52.66	53.29	52.20	52.34
7211	NASDAQ	TRMB	Thu, Oct 15, 2020	50.06	52.59	49.58	52.29
7210	NASDAQ	TRMB	Wed, Oct 14, 2020	51.89	52.35	50.51	50.54
7209	NASDAQ	TRMB	Tue, Oct 13, 2020	52.00	52.64	51.64	51.72
7208	NASDAQ	TRMB	Mon, Oct 12, 2020	51.62	52.61	51.40	52.31
7207	NASDAQ	TRMB	Fri, Oct 9, 2020	51.52	52.09	51.27	51.38
7206	NASDAQ	TRMB	Thu, Oct 8, 2020	50.92	51.59	50.83	51.10
7205	NASDAQ	TRMB	Wed, Oct 7, 2020	49.72	50.67	49.51	50.51
7204	NASDAQ	TRMB	Tue, Oct 6, 2020	50.72	50.88	48.88	48.93
7203	NASDAQ	TRMB	Mon, Oct 5, 2020	49.71	51.13	49.69	50.72
7202	NASDAQ	TRMB	Fri, Oct 2, 2020	47.97	49.62	47.51	49.33
7201	NASDAQ	TRMB	Thu, Oct 1, 2020	48.76	49.68	48.63	48.87
7200	NASDAQ	TRMB	Wed, Sep 30, 2020	49.00	49.85	48.49	48.70
7199	NASDAQ	TRMB	Tue, Sep 29, 2020	48.62	49.21	48.22	48.92
7198	NASDAQ	TRMB	Mon, Sep 28, 2020	48.80	49.19	48.55	48.70
7197	NASDAQ	TRMB	Fri, Sep 25, 2020	47.01	47.85	46.78	47.85
7196	NASDAQ	TRMB	Thu, Sep 24, 2020	47.36	47.61	46.82	47.08
7195	NASDAQ	TRMB	Wed, Sep 23, 2020	49.25	49.25	47.64	47.64
7194	NASDAQ	TRMB	Tue, Sep 22, 2020	48.26	48.75	47.96	48.55
7193	NASDAQ	TRMB	Mon, Sep 21, 2020	48.29	48.37	47.27	47.80
7192	NASDAQ	TRMB	Fri, Sep 18, 2020	50.21	50.35	48.83	49.35
7191	NASDAQ	TRMB	Thu, Sep 17, 2020	50.24	50.72	49.65	49.79
7190	NASDAQ	TRMB	Wed, Sep 16, 2020	52.55	52.73	51.24	51.31
7189	NASDAQ	TRMB	Tue, Sep 15, 2020	51.12	52.21	50.84	52.08
7188	NASDAQ	TRMB	Mon, Sep 14, 2020	50.48	50.84	50.04	50.43
7187	NASDAQ	TRMB	Fri, Sep 11, 2020	49.76	50.80	49.32	50.16
7186	NASDAQ	TRMB	Thu, Sep 10, 2020	50.51	50.78	49.04	49.16
7185	NASDAQ	TRMB	Wed, Sep 9, 2020	49.98	50.37	49.48	50.11
7184	NASDAQ	TRMB	Tue, Sep 8, 2020	49.02	50.01	48.51	49.14
7183	NASDAQ	TRMB	Fri, Sep 4, 2020	51.04	51.53	49.07	49.96
7182	NASDAQ	TRMB	Thu, Sep 3, 2020	54.13	54.13	50.66	50.90
7181	NASDAQ	TRMB	Wed, Sep 2, 2020	53.78	54.51	52.96	54.31
7180	NASDAQ	TRMB	Tue, Sep 1, 2020	52.67	53.47	52.10	53.41
7179	NASDAQ	TRMB	Mon, Aug 31, 2020	52.38	52.75	51.94	52.41
7178	NASDAQ	TRMB	Fri, Aug 28, 2020	52.00	52.19	51.60	52.02
7177	NASDAQ	TRMB	Thu, Aug 27, 2020	52.76	52.76	51.55	52.04
7176	NASDAQ	TRMB	Wed, Aug 26, 2020	53.06	53.73	52.50	52.60
7175	NASDAQ	TRMB	Tue, Aug 25, 2020	52.09	52.62	51.79	52.57
7174	NASDAQ	TRMB	Mon, Aug 24, 2020	51.02	52.23	50.70	52.19
7173	NASDAQ	TRMB	Fri, Aug 21, 2020	50.34	51.04	50.27	50.70
7172	NASDAQ	TRMB	Thu, Aug 20, 2020	50.11	50.81	50.00	50.64
7171	NASDAQ	TRMB	Wed, Aug 19, 2020	51.65	51.66	50.60	50.66
7170	NASDAQ	TRMB	Tue, Aug 18, 2020	51.00	51.96	50.90	51.76
7169	NASDAQ	TRMB	Mon, Aug 17, 2020	50.61	51.32	50.40	50.83
7168	NASDAQ	TRMB	Fri, Aug 14, 2020	49.76	50.77	48.72	50.38
7167	NASDAQ	TRMB	Thu, Aug 13, 2020	49.16	50.49	49.09	50.06
7166	NASDAQ	TRMB	Wed, Aug 12, 2020	48.23	49.59	47.96	49.51
7165	NASDAQ	TRMB	Tue, Aug 11, 2020	48.54	48.93	47.86	47.96
7164	NASDAQ	TRMB	Mon, Aug 10, 2020	49.28	49.48	48.23	48.41
7163	NASDAQ	TRMB	Fri, Aug 7, 2020	48.86	49.39	48.45	49.17
7162	NASDAQ	TRMB	Thu, Aug 6, 2020	47.42	50.30	47.20	49.05
7161	NASDAQ	TRMB	Wed, Aug 5, 2020	45.82	46.15	45.28	45.92
7160	NASDAQ	TRMB	Tue, Aug 4, 2020	45.46	45.63	44.78	45.13
7159	NASDAQ	TRMB	Mon, Aug 3, 2020	45.11	45.64	44.86	45.54
7158	NASDAQ	TRMB	Fri, Jul 31, 2020	45.69	45.79	44.35	44.51
7157	NASDAQ	TRMB	Thu, Jul 30, 2020	44.88	45.64	44.50	45.54
7156	NASDAQ	TRMB	Wed, Jul 29, 2020	44.76	45.75	44.76	45.57
7155	NASDAQ	TRMB	Tue, Jul 28, 2020	45.07	45.49	44.69	44.72
7154	NASDAQ	TRMB	Mon, Jul 27, 2020	44.03	45.21	43.92	45.06
7153	NASDAQ	TRMB	Fri, Jul 24, 2020	44.95	45.04	43.93	44.03
7152	NASDAQ	TRMB	Thu, Jul 23, 2020	44.43	45.77	44.43	45.31
7151	NASDAQ	TRMB	Wed, Jul 22, 2020	44.67	45.10	44.17	44.44
7150	NASDAQ	TRMB	Tue, Jul 21, 2020	44.87	45.45	44.44	44.84
7149	NASDAQ	TRMB	Mon, Jul 20, 2020	43.93	44.45	43.78	44.36
7148	NASDAQ	TRMB	Fri, Jul 17, 2020	43.72	44.38	43.59	43.95
7147	NASDAQ	TRMB	Thu, Jul 16, 2020	44.14	44.14	43.23	43.51
7146	NASDAQ	TRMB	Wed, Jul 15, 2020	43.81	44.45	43.43	44.31
7145	NASDAQ	TRMB	Tue, Jul 14, 2020	41.52	43.07	41.34	42.99
7144	NASDAQ	TRMB	Mon, Jul 13, 2020	42.88	43.20	41.65	41.66
7143	NASDAQ	TRMB	Fri, Jul 10, 2020	42.54	42.76	42.08	42.54
7142	NASDAQ	TRMB	Thu, Jul 9, 2020	42.56	42.71	41.69	42.38
7141	NASDAQ	TRMB	Wed, Jul 8, 2020	42.17	43.29	41.71	42.40
7140	NASDAQ	TRMB	Tue, Jul 7, 2020	43.03	43.75	41.98	42.04
7139	NASDAQ	TRMB	Mon, Jul 6, 2020	43.54	43.89	42.99	43.43
7138	NASDAQ	TRMB	Thu, Jul 2, 2020	43.54	44.15	42.31	42.52
7137	NASDAQ	TRMB	Wed, Jul 1, 2020	43.17	43.50	42.69	42.75
7136	NASDAQ	TRMB	Tue, Jun 30, 2020	42.57	43.44	42.40	43.19
7135	NASDAQ	TRMB	Mon, Jun 29, 2020	42.92	43.22	42.13	42.64
7134	NASDAQ	TRMB	Fri, Jun 26, 2020	42.96	43.16	42.05	42.37
7133	NASDAQ	TRMB	Thu, Jun 25, 2020	42.42	43.19	41.79	43.17
7132	NASDAQ	TRMB	Wed, Jun 24, 2020	43.68	43.68	42.24	42.67
7131	NASDAQ	TRMB	Tue, Jun 23, 2020	43.89	43.89	43.30	43.66
7130	NASDAQ	TRMB	Mon, Jun 22, 2020	43.00	43.49	42.32	43.30
7129	NASDAQ	TRMB	Fri, Jun 19, 2020	43.58	44.04	42.52	43.00
7128	NASDAQ	TRMB	Thu, Jun 18, 2020	42.80	43.28	42.00	43.00
7127	NASDAQ	TRMB	Wed, Jun 17, 2020	43.26	43.56	42.65	43.02
7126	NASDAQ	TRMB	Tue, Jun 16, 2020	43.92	43.92	42.03	43.01
7125	NASDAQ	TRMB	Mon, Jun 15, 2020	40.11	42.36	39.71	42.23
7124	NASDAQ	TRMB	Fri, Jun 12, 2020	42.67	42.68	40.25	41.13
7123	NASDAQ	TRMB	Thu, Jun 11, 2020	42.23	42.80	40.84	40.98
7122	NASDAQ	TRMB	Wed, Jun 10, 2020	44.10	44.72	43.13	43.99
7121	NASDAQ	TRMB	Tue, Jun 9, 2020	44.10	44.98	43.25	43.93
7120	NASDAQ	TRMB	Mon, Jun 8, 2020	44.80	45.26	44.17	45.18
7119	NASDAQ	TRMB	Fri, Jun 5, 2020	44.67	45.33	43.60	45.12
7118	NASDAQ	TRMB	Thu, Jun 4, 2020	42.04	43.16	41.82	43.06
7117	NASDAQ	TRMB	Wed, Jun 3, 2020	40.88	42.34	40.55	42.22
7116	NASDAQ	TRMB	Tue, Jun 2, 2020	40.32	40.96	39.89	40.38
7115	NASDAQ	TRMB	Mon, Jun 1, 2020	39.33	40.30	38.87	40.07
7114	NASDAQ	TRMB	Fri, May 29, 2020	40.57	40.78	38.75	39.12
7113	NASDAQ	TRMB	Thu, May 28, 2020	42.59	43.56	41.74	41.99
7112	NASDAQ	TRMB	Wed, May 27, 2020	41.84	42.66	41.31	42.54
7111	NASDAQ	TRMB	Tue, May 26, 2020	40.60	41.84	39.60	41.22
7110	NASDAQ	TRMB	Fri, May 22, 2020	39.37	39.69	38.73	39.33
7109	NASDAQ	TRMB	Thu, May 21, 2020	39.40	39.87	38.91	39.38
7108	NASDAQ	TRMB	Wed, May 20, 2020	39.82	40.87	38.53	39.53
7107	NASDAQ	TRMB	Tue, May 19, 2020	38.62	40.15	38.20	39.24
7106	NASDAQ	TRMB	Mon, May 18, 2020	36.63	38.79	35.89	38.64
7105	NASDAQ	TRMB	Fri, May 15, 2020	34.66	35.42	34.38	35.40
7104	NASDAQ	TRMB	Thu, May 14, 2020	33.84	34.95	33.11	34.88
7103	NASDAQ	TRMB	Wed, May 13, 2020	35.16	36.08	33.84	34.37
7102	NASDAQ	TRMB	Tue, May 12, 2020	37.37	37.37	35.45	35.50
7101	NASDAQ	TRMB	Mon, May 11, 2020	35.97	37.45	35.25	37.11
7100	NASDAQ	TRMB	Fri, May 8, 2020	37.39	37.63	36.08	37.00
7099	NASDAQ	TRMB	Thu, May 7, 2020	33.45	36.98	32.49	36.45
7098	NASDAQ	TRMB	Wed, May 6, 2020	33.51	33.53	31.67	31.86
7097	NASDAQ	TRMB	Tue, May 5, 2020	32.64	33.42	32.26	32.83
7096	NASDAQ	TRMB	Mon, May 4, 2020	32.49	32.96	31.65	32.11
7095	NASDAQ	TRMB	Fri, May 1, 2020	33.93	33.97	32.64	32.86
7094	NASDAQ	TRMB	Thu, Apr 30, 2020	35.14	35.47	34.45	34.63
7093	NASDAQ	TRMB	Wed, Apr 29, 2020	34.83	36.05	34.79	35.71
7092	NASDAQ	TRMB	Tue, Apr 28, 2020	35.40	35.73	34.23	34.23
7091	NASDAQ	TRMB	Mon, Apr 27, 2020	32.97	34.54	32.79	34.35
7090	NASDAQ	TRMB	Fri, Apr 24, 2020	33.20	33.35	32.01	32.63
7089	NASDAQ	TRMB	Thu, Apr 23, 2020	32.55	33.37	32.44	32.91
7088	NASDAQ	TRMB	Wed, Apr 22, 2020	32.34	32.49	31.75	32.18
7087	NASDAQ	TRMB	Tue, Apr 21, 2020	31.77	32.06	31.39	31.68
7086	NASDAQ	TRMB	Mon, Apr 20, 2020	32.08	33.14	30.93	32.32
7085	NASDAQ	TRMB	Fri, Apr 17, 2020	32.23	32.78	31.48	32.46
7084	NASDAQ	TRMB	Thu, Apr 16, 2020	32.37	32.65	31.15	31.34
7083	NASDAQ	TRMB	Wed, Apr 15, 2020	31.65	32.34	30.87	32.19
7082	NASDAQ	TRMB	Tue, Apr 14, 2020	32.03	33.07	32.03	32.57
7081	NASDAQ	TRMB	Mon, Apr 13, 2020	34.20	34.20	32.01	32.19
7080	NASDAQ	TRMB	Thu, Apr 9, 2020	34.01	34.71	33.50	34.46
7079	NASDAQ	TRMB	Wed, Apr 8, 2020	32.49	33.68	31.84	33.24
7078	NASDAQ	TRMB	Tue, Apr 7, 2020	32.69	33.48	31.88	32.01
7077	NASDAQ	TRMB	Mon, Apr 6, 2020	29.90	31.55	29.79	31.14
7076	NASDAQ	TRMB	Fri, Apr 3, 2020	29.60	30.07	27.79	28.46
7075	NASDAQ	TRMB	Thu, Apr 2, 2020	28.79	30.26	28.64	29.89
7074	NASDAQ	TRMB	Wed, Apr 1, 2020	30.63	31.24	28.82	29.10
7073	NASDAQ	TRMB	Tue, Mar 31, 2020	31.29	32.74	30.72	31.83
7072	NASDAQ	TRMB	Mon, Mar 30, 2020	30.05	31.18	29.36	31.03
7071	NASDAQ	TRMB	Fri, Mar 27, 2020	29.76	30.34	29.03	29.85
7070	NASDAQ	TRMB	Thu, Mar 26, 2020	28.86	30.70	28.43	30.64
7069	NASDAQ	TRMB	Wed, Mar 25, 2020	29.28	29.73	27.29	28.79
7068	NASDAQ	TRMB	Tue, Mar 24, 2020	27.73	29.01	26.72	28.52
7067	NASDAQ	TRMB	Mon, Mar 23, 2020	25.28	27.91	23.79	26.54
7066	NASDAQ	TRMB	Fri, Mar 20, 2020	25.68	28.41	25.03	26.00
7065	NASDAQ	TRMB	Thu, Mar 19, 2020	21.07	25.62	20.95	25.33
7064	NASDAQ	TRMB	Wed, Mar 18, 2020	20.65	22.69	20.01	21.32
7063	NASDAQ	TRMB	Tue, Mar 17, 2020	24.59	24.81	20.79	22.09
7062	NASDAQ	TRMB	Mon, Mar 16, 2020	24.37	26.85	23.15	24.22
7061	NASDAQ	TRMB	Fri, Mar 13, 2020	29.32	30.45	27.37	28.35
7060	NASDAQ	TRMB	Thu, Mar 12, 2020	30.72	32.25	26.55	27.05
7059	NASDAQ	TRMB	Wed, Mar 11, 2020	34.61	34.61	32.55	33.23
7058	NASDAQ	TRMB	Tue, Mar 10, 2020	37.53	37.98	34.90	35.67
7057	NASDAQ	TRMB	Mon, Mar 9, 2020	37.31	38.80	36.01	36.14
7056	NASDAQ	TRMB	Fri, Mar 6, 2020	38.78	40.44	38.41	40.00
7055	NASDAQ	TRMB	Thu, Mar 5, 2020	39.54	40.43	39.51	40.27
7054	NASDAQ	TRMB	Wed, Mar 4, 2020	40.42	40.66	39.12	40.57
7053	NASDAQ	TRMB	Tue, Mar 3, 2020	40.82	41.62	39.55	39.79
7052	NASDAQ	TRMB	Mon, Mar 2, 2020	39.88	41.05	39.01	41.00
7051	NASDAQ	TRMB	Fri, Feb 28, 2020	38.82	40.12	38.31	39.48
7050	NASDAQ	TRMB	Thu, Feb 27, 2020	41.70	42.31	40.07	40.17
7049	NASDAQ	TRMB	Wed, Feb 26, 2020	43.16	44.20	42.48	42.73
7048	NASDAQ	TRMB	Tue, Feb 25, 2020	44.57	44.96	42.75	42.84
7047	NASDAQ	TRMB	Mon, Feb 24, 2020	43.71	44.68	43.46	44.27
7046	NASDAQ	TRMB	Fri, Feb 21, 2020	45.90	46.14	45.12	45.39
7045	NASDAQ	TRMB	Thu, Feb 20, 2020	45.57	46.67	45.56	46.13
7044	NASDAQ	TRMB	Wed, Feb 19, 2020	45.61	46.20	45.52	45.97
7043	NASDAQ	TRMB	Tue, Feb 18, 2020	45.09	45.80	45.05	45.62
7042	NASDAQ	TRMB	Fri, Feb 14, 2020	44.64	45.82	44.22	45.36
7041	NASDAQ	TRMB	Thu, Feb 13, 2020	44.00	44.99	42.00	44.90
7040	NASDAQ	TRMB	Wed, Feb 12, 2020	44.07	44.26	43.64	44.11
7039	NASDAQ	TRMB	Tue, Feb 11, 2020	44.16	44.51	42.84	43.79
7038	NASDAQ	TRMB	Mon, Feb 10, 2020	43.17	43.88	42.81	43.83
7037	NASDAQ	TRMB	Fri, Feb 7, 2020	44.47	44.55	43.24	43.39
7036	NASDAQ	TRMB	Thu, Feb 6, 2020	45.28	45.56	44.52	44.55
7035	NASDAQ	TRMB	Wed, Feb 5, 2020	44.94	45.11	44.38	45.01
7034	NASDAQ	TRMB	Tue, Feb 4, 2020	44.25	44.64	43.89	44.31
7033	NASDAQ	TRMB	Mon, Feb 3, 2020	42.90	43.74	42.90	43.51
7032	NASDAQ	TRMB	Fri, Jan 31, 2020	43.31	43.49	42.32	42.52
7031	NASDAQ	TRMB	Thu, Jan 30, 2020	42.91	43.49	42.62	43.43
7030	NASDAQ	TRMB	Wed, Jan 29, 2020	43.61	43.86	43.41	43.42
7029	NASDAQ	TRMB	Tue, Jan 28, 2020	43.47	43.87	43.14	43.37
7028	NASDAQ	TRMB	Mon, Jan 27, 2020	43.18	43.46	42.74	43.05
7027	NASDAQ	TRMB	Fri, Jan 24, 2020	44.55	44.73	43.90	44.08
7026	NASDAQ	TRMB	Thu, Jan 23, 2020	44.09	44.46	43.74	44.39
7025	NASDAQ	TRMB	Wed, Jan 22, 2020	44.40	44.54	44.15	44.24
7024	NASDAQ	TRMB	Tue, Jan 21, 2020	43.82	44.40	43.82	44.18
7023	NASDAQ	TRMB	Fri, Jan 17, 2020	44.04	44.22	43.87	44.14
7022	NASDAQ	TRMB	Thu, Jan 16, 2020	42.97	44.01	42.80	43.93
7021	NASDAQ	TRMB	Wed, Jan 15, 2020	42.73	43.23	42.34	42.65
7020	NASDAQ	TRMB	Tue, Jan 14, 2020	42.60	42.98	42.38	42.72
7019	NASDAQ	TRMB	Mon, Jan 13, 2020	42.29	42.78	42.15	42.77
7018	NASDAQ	TRMB	Fri, Jan 10, 2020	42.50	42.68	41.98	42.10
7017	NASDAQ	TRMB	Thu, Jan 9, 2020	41.63	42.59	41.32	42.35
7016	NASDAQ	TRMB	Wed, Jan 8, 2020	41.25	41.55	41.08	41.32
7015	NASDAQ	TRMB	Tue, Jan 7, 2020	41.35	41.51	40.89	41.15
7014	NASDAQ	TRMB	Mon, Jan 6, 2020	41.02	41.45	40.93	41.31
7013	NASDAQ	TRMB	Fri, Jan 3, 2020	41.39	41.67	41.27	41.51
7012	NASDAQ	TRMB	Thu, Jan 2, 2020	41.77	42.26	41.30	41.94
7011	NASDAQ	TRMB	Tue, Dec 31, 2019	41.65	41.91	41.53	41.69
7010	NASDAQ	TRMB	Mon, Dec 30, 2019	41.86	41.99	41.50	41.68
7009	NASDAQ	TRMB	Fri, Dec 27, 2019	42.34	42.45	41.74	41.97
7008	NASDAQ	TRMB	Thu, Dec 26, 2019	42.34	42.75	42.15	42.26
7007	NASDAQ	TRMB	Tue, Dec 24, 2019	42.35	42.50	42.21	42.30
7006	NASDAQ	TRMB	Mon, Dec 23, 2019	42.10	42.46	41.82	42.31
7005	NASDAQ	TRMB	Fri, Dec 20, 2019	41.45	42.00	40.98	41.99
7004	NASDAQ	TRMB	Thu, Dec 19, 2019	39.80	40.96	39.71	40.94
7003	NASDAQ	TRMB	Wed, Dec 18, 2019	40.13	40.18	39.51	39.92
7002	NASDAQ	TRMB	Tue, Dec 17, 2019	40.45	40.50	39.99	40.15
7001	NASDAQ	TRMB	Mon, Dec 16, 2019	40.52	40.92	40.21	40.41
7000	NASDAQ	TRMB	Fri, Dec 13, 2019	40.46	40.71	40.01	40.35
6999	NASDAQ	TRMB	Thu, Dec 12, 2019	39.69	40.51	39.60	40.46
6998	NASDAQ	TRMB	Wed, Dec 11, 2019	39.94	40.10	39.47	39.62
6997	NASDAQ	TRMB	Tue, Dec 10, 2019	40.57	40.58	39.88	39.95
6996	NASDAQ	TRMB	Mon, Dec 9, 2019	40.31	40.77	40.10	40.63
6995	NASDAQ	TRMB	Fri, Dec 6, 2019	40.37	40.86	40.30	40.39
6994	NASDAQ	TRMB	Thu, Dec 5, 2019	40.19	40.34	39.74	40.00
6993	NASDAQ	TRMB	Wed, Dec 4, 2019	39.79	40.67	39.55	40.05
6992	NASDAQ	TRMB	Tue, Dec 3, 2019	39.90	40.01	39.48	39.64
6991	NASDAQ	TRMB	Mon, Dec 2, 2019	40.74	41.05	40.34	40.40
6990	NASDAQ	TRMB	Fri, Nov 29, 2019	41.05	41.09	40.44	40.53
6989	NASDAQ	TRMB	Wed, Nov 27, 2019	40.91	41.25	40.73	41.08
6988	NASDAQ	TRMB	Tue, Nov 26, 2019	40.10	40.77	39.82	40.74
6987	NASDAQ	TRMB	Mon, Nov 25, 2019	39.67	40.09	39.28	39.99
6986	NASDAQ	TRMB	Fri, Nov 22, 2019	39.49	39.57	39.05	39.37
6985	NASDAQ	TRMB	Thu, Nov 21, 2019	39.38	39.51	39.07	39.34
6984	NASDAQ	TRMB	Wed, Nov 20, 2019	39.34	39.91	38.95	39.39
6983	NASDAQ	TRMB	Tue, Nov 19, 2019	39.00	39.44	38.55	39.37
6982	NASDAQ	TRMB	Mon, Nov 18, 2019	39.21	39.55	38.71	38.91
6981	NASDAQ	TRMB	Fri, Nov 15, 2019	39.39	39.84	39.35	39.66
6980	NASDAQ	TRMB	Thu, Nov 14, 2019	38.73	39.32	38.61	39.16
6979	NASDAQ	TRMB	Wed, Nov 13, 2019	38.97	39.38	38.75	38.92
6978	NASDAQ	TRMB	Tue, Nov 12, 2019	40.03	40.24	38.96	39.19
6977	NASDAQ	TRMB	Mon, Nov 11, 2019	40.38	40.65	40.01	40.14
6976	NASDAQ	TRMB	Fri, Nov 8, 2019	40.85	41.19	40.66	40.79
6975	NASDAQ	TRMB	Thu, Nov 7, 2019	40.34	41.02	40.17	40.83
6974	NASDAQ	TRMB	Wed, Nov 6, 2019	41.00	41.19	40.00	40.13
6973	NASDAQ	TRMB	Tue, Nov 5, 2019	41.26	41.56	40.85	40.98
6972	NASDAQ	TRMB	Mon, Nov 4, 2019	40.92	41.47	40.59	41.15
6971	NASDAQ	TRMB	Fri, Nov 1, 2019	39.73	40.82	39.72	40.82
6970	NASDAQ	TRMB	Thu, Oct 31, 2019	39.44	39.90	38.76	39.84
6969	NASDAQ	TRMB	Wed, Oct 30, 2019	39.53	39.56	38.92	39.30
6968	NASDAQ	TRMB	Tue, Oct 29, 2019	39.46	39.93	39.14	39.56
6967	NASDAQ	TRMB	Mon, Oct 28, 2019	39.38	39.88	39.00	39.50
6966	NASDAQ	TRMB	Fri, Oct 25, 2019	38.88	39.35	38.88	38.99
6965	NASDAQ	TRMB	Thu, Oct 24, 2019	39.04	39.23	38.32	38.87
6964	NASDAQ	TRMB	Wed, Oct 23, 2019	38.82	39.13	38.49	38.81
6963	NASDAQ	TRMB	Tue, Oct 22, 2019	39.62	39.76	38.97	38.99
6962	NASDAQ	TRMB	Mon, Oct 21, 2019	39.99	40.30	39.47	39.67
6961	NASDAQ	TRMB	Fri, Oct 18, 2019	39.66	40.08	39.39	39.73
6960	NASDAQ	TRMB	Thu, Oct 17, 2019	39.46	40.09	39.38	39.80
6959	NASDAQ	TRMB	Wed, Oct 16, 2019	38.70	39.39	38.46	39.36
6958	NASDAQ	TRMB	Tue, Oct 15, 2019	37.99	38.93	37.93	38.74
6957	NASDAQ	TRMB	Mon, Oct 14, 2019	37.90	37.99	37.42	37.80
6956	NASDAQ	TRMB	Fri, Oct 11, 2019	38.00	38.56	37.51	37.90
6955	NASDAQ	TRMB	Thu, Oct 10, 2019	37.78	37.83	37.14	37.45
6954	NASDAQ	TRMB	Wed, Oct 9, 2019	37.62	37.98	37.32	37.82
6953	NASDAQ	TRMB	Tue, Oct 8, 2019	37.78	37.80	37.14	37.19
6952	NASDAQ	TRMB	Mon, Oct 7, 2019	37.83	38.33	37.16	38.06
6951	NASDAQ	TRMB	Fri, Oct 4, 2019	37.85	38.13	37.73	38.10
6950	NASDAQ	TRMB	Thu, Oct 3, 2019	37.28	37.84	36.58	37.81
6949	NASDAQ	TRMB	Wed, Oct 2, 2019	37.55	37.55	36.64	37.23
6948	NASDAQ	TRMB	Tue, Oct 1, 2019	39.12	39.40	37.70	37.77
6947	NASDAQ	TRMB	Mon, Sep 30, 2019	38.44	38.90	38.25	38.81
6946	NASDAQ	TRMB	Fri, Sep 27, 2019	38.99	39.11	37.55	38.22
6945	NASDAQ	TRMB	Thu, Sep 26, 2019	38.41	39.02	38.10	38.78
6944	NASDAQ	TRMB	Wed, Sep 25, 2019	37.87	38.65	37.61	38.33
6943	NASDAQ	TRMB	Tue, Sep 24, 2019	38.42	38.70	37.73	38.00
6942	NASDAQ	TRMB	Mon, Sep 23, 2019	38.36	38.60	38.07	38.16
6941	NASDAQ	TRMB	Fri, Sep 20, 2019	38.70	39.02	38.24	38.56
6940	NASDAQ	TRMB	Thu, Sep 19, 2019	39.10	39.24	38.60	38.63
6939	NASDAQ	TRMB	Wed, Sep 18, 2019	39.54	39.57	38.45	39.13
6938	NASDAQ	TRMB	Tue, Sep 17, 2019	39.51	39.60	39.13	39.52
6937	NASDAQ	TRMB	Mon, Sep 16, 2019	39.58	40.03	39.40	39.65
6936	NASDAQ	TRMB	Fri, Sep 13, 2019	39.05	40.07	38.97	40.03
6935	NASDAQ	TRMB	Thu, Sep 12, 2019	38.66	39.30	38.09	38.88
6934	NASDAQ	TRMB	Wed, Sep 11, 2019	38.50	38.69	38.02	38.50
6933	NASDAQ	TRMB	Tue, Sep 10, 2019	38.14	38.36	37.58	38.36
6932	NASDAQ	TRMB	Mon, Sep 9, 2019	38.03	38.25	37.60	38.24
6931	NASDAQ	TRMB	Fri, Sep 6, 2019	38.03	38.23	37.87	37.94
6930	NASDAQ	TRMB	Thu, Sep 5, 2019	37.83	38.22	37.55	37.89
6929	NASDAQ	TRMB	Wed, Sep 4, 2019	37.26	37.66	37.09	37.29
6928	NASDAQ	TRMB	Tue, Sep 3, 2019	37.24	37.52	36.69	36.91
6927	NASDAQ	TRMB	Fri, Aug 30, 2019	37.89	38.10	37.35	37.52
6926	NASDAQ	TRMB	Thu, Aug 29, 2019	37.00	37.71	37.00	37.52
6925	NASDAQ	TRMB	Wed, Aug 28, 2019	35.95	36.73	35.86	36.46
6924	NASDAQ	TRMB	Tue, Aug 27, 2019	36.86	36.86	36.03	36.17
6923	NASDAQ	TRMB	Mon, Aug 26, 2019	37.24	37.24	36.15	36.43
6922	NASDAQ	TRMB	Fri, Aug 23, 2019	37.40	37.82	36.36	36.70
6921	NASDAQ	TRMB	Thu, Aug 22, 2019	37.95	38.08	37.42	37.72
6920	NASDAQ	TRMB	Wed, Aug 21, 2019	37.67	38.03	37.50	37.80
6919	NASDAQ	TRMB	Tue, Aug 20, 2019	37.75	37.76	37.23	37.30
6918	NASDAQ	TRMB	Mon, Aug 19, 2019	38.00	38.30	37.65	37.98
6917	NASDAQ	TRMB	Fri, Aug 16, 2019	36.67	37.56	36.36	37.33
6916	NASDAQ	TRMB	Thu, Aug 15, 2019	36.65	36.65	36.11	36.39
6915	NASDAQ	TRMB	Wed, Aug 14, 2019	36.90	37.10	36.52	36.53
6914	NASDAQ	TRMB	Tue, Aug 13, 2019	36.97	38.45	36.79	37.62
6913	NASDAQ	TRMB	Mon, Aug 12, 2019	38.00	38.02	37.12	37.21
6912	NASDAQ	TRMB	Fri, Aug 9, 2019	39.04	39.30	38.17	38.26
6911	NASDAQ	TRMB	Thu, Aug 8, 2019	37.85	39.38	37.69	39.34
6910	NASDAQ	TRMB	Wed, Aug 7, 2019	37.39	37.84	37.04	37.56
6909	NASDAQ	TRMB	Tue, Aug 6, 2019	37.35	37.99	37.23	37.89
6908	NASDAQ	TRMB	Mon, Aug 5, 2019	37.62	37.62	36.97	37.16
6907	NASDAQ	TRMB	Fri, Aug 2, 2019	37.59	38.52	37.26	38.41
6906	NASDAQ	TRMB	Thu, Aug 1, 2019	40.84	42.05	37.53	38.13
6905	NASDAQ	TRMB	Wed, Jul 31, 2019	44.53	44.93	42.13	42.26
6904	NASDAQ	TRMB	Tue, Jul 30, 2019	44.20	44.63	43.89	44.44
6903	NASDAQ	TRMB	Mon, Jul 29, 2019	44.91	44.96	44.25	44.32
6902	NASDAQ	TRMB	Fri, Jul 26, 2019	44.49	45.00	44.08	44.83
6901	NASDAQ	TRMB	Thu, Jul 25, 2019	45.26	45.27	44.39	44.48
6900	NASDAQ	TRMB	Wed, Jul 24, 2019	44.68	45.31	44.67	45.23
6899	NASDAQ	TRMB	Tue, Jul 23, 2019	44.81	44.87	44.33	44.84
6898	NASDAQ	TRMB	Mon, Jul 22, 2019	44.17	44.68	44.15	44.47
6897	NASDAQ	TRMB	Fri, Jul 19, 2019	44.29	44.59	43.96	43.98
6896	NASDAQ	TRMB	Thu, Jul 18, 2019	44.20	44.40	43.62	44.12
6895	NASDAQ	TRMB	Wed, Jul 17, 2019	44.55	44.63	44.14	44.15
6894	NASDAQ	TRMB	Tue, Jul 16, 2019	44.50	44.61	44.32	44.43
6893	NASDAQ	TRMB	Mon, Jul 15, 2019	44.62	44.76	44.21	44.50
6892	NASDAQ	TRMB	Fri, Jul 12, 2019	44.03	44.44	43.95	44.28
6891	NASDAQ	TRMB	Thu, Jul 11, 2019	44.04	44.27	43.67	43.91
6890	NASDAQ	TRMB	Wed, Jul 10, 2019	44.57	45.15	43.63	43.95
6889	NASDAQ	TRMB	Tue, Jul 9, 2019	44.67	45.21	44.63	45.15
6888	NASDAQ	TRMB	Mon, Jul 8, 2019	45.20	45.41	44.73	44.85
6887	NASDAQ	TRMB	Fri, Jul 5, 2019	45.48	45.53	44.58	45.42
6886	NASDAQ	TRMB	Wed, Jul 3, 2019	45.99	45.99	45.58	45.94
6885	NASDAQ	TRMB	Tue, Jul 2, 2019	45.81	46.04	45.36	45.85
6884	NASDAQ	TRMB	Mon, Jul 1, 2019	45.79	46.25	45.30	45.78
6883	NASDAQ	TRMB	Fri, Jun 28, 2019	44.53	45.24	44.49	45.11
6882	NASDAQ	TRMB	Thu, Jun 27, 2019	44.06	44.54	43.28	44.41
6881	NASDAQ	TRMB	Wed, Jun 26, 2019	43.93	44.14	43.64	43.76
6880	NASDAQ	TRMB	Tue, Jun 25, 2019	43.82	44.08	43.50	43.65
6879	NASDAQ	TRMB	Mon, Jun 24, 2019	43.40	43.95	42.92	43.66
6878	NASDAQ	TRMB	Fri, Jun 21, 2019	43.41	43.71	42.97	43.40
6877	NASDAQ	TRMB	Thu, Jun 20, 2019	44.25	44.31	43.36	43.71
6876	NASDAQ	TRMB	Wed, Jun 19, 2019	43.98	44.08	43.34	43.64
6875	NASDAQ	TRMB	Tue, Jun 18, 2019	43.01	44.09	42.61	43.93
6874	NASDAQ	TRMB	Mon, Jun 17, 2019	42.76	43.18	42.73	42.80
6873	NASDAQ	TRMB	Fri, Jun 14, 2019	42.91	43.00	42.58	42.72
6872	NASDAQ	TRMB	Thu, Jun 13, 2019	42.84	43.06	42.63	43.06
6871	NASDAQ	TRMB	Wed, Jun 12, 2019	42.93	43.10	42.54	42.60
6870	NASDAQ	TRMB	Tue, Jun 11, 2019	43.38	43.85	43.10	43.17
6869	NASDAQ	TRMB	Mon, Jun 10, 2019	42.71	43.56	42.59	43.09
6868	NASDAQ	TRMB	Fri, Jun 7, 2019	41.84	42.57	41.84	42.51
6867	NASDAQ	TRMB	Thu, Jun 6, 2019	41.82	41.94	41.45	41.76
6866	NASDAQ	TRMB	Wed, Jun 5, 2019	41.13	41.80	41.13	41.64
6865	NASDAQ	TRMB	Tue, Jun 4, 2019	40.57	41.36	40.27	41.10
6864	NASDAQ	TRMB	Mon, Jun 3, 2019	39.88	40.29	39.79	40.00
6863	NASDAQ	TRMB	Fri, May 31, 2019	39.71	40.20	39.54	39.90
6862	NASDAQ	TRMB	Thu, May 30, 2019	40.07	40.35	39.99	40.24
6861	NASDAQ	TRMB	Wed, May 29, 2019	40.25	40.42	39.62	39.86
6860	NASDAQ	TRMB	Tue, May 28, 2019	40.72	41.02	40.47	40.49
6859	NASDAQ	TRMB	Fri, May 24, 2019	40.58	40.95	40.25	40.66
6858	NASDAQ	TRMB	Thu, May 23, 2019	40.16	40.49	39.94	40.23
6857	NASDAQ	TRMB	Wed, May 22, 2019	40.18	41.05	39.44	40.79
6856	NASDAQ	TRMB	Tue, May 21, 2019	39.97	40.36	39.97	40.36
6855	NASDAQ	TRMB	Mon, May 20, 2019	39.64	39.91	39.30	39.51
6854	NASDAQ	TRMB	Fri, May 17, 2019	40.58	40.58	40.02	40.06
6853	NASDAQ	TRMB	Thu, May 16, 2019	40.64	41.24	40.49	40.99
6852	NASDAQ	TRMB	Wed, May 15, 2019	40.60	40.76	40.42	40.47
6851	NASDAQ	TRMB	Tue, May 14, 2019	40.61	41.09	40.55	40.79
6850	NASDAQ	TRMB	Mon, May 13, 2019	41.17	41.31	39.83	40.40
6849	NASDAQ	TRMB	Fri, May 10, 2019	41.92	42.31	41.52	42.16
6848	NASDAQ	TRMB	Thu, May 9, 2019	41.68	42.25	41.39	42.13
6847	NASDAQ	TRMB	Wed, May 8, 2019	42.43	42.60	42.06	42.19
6846	NASDAQ	TRMB	Tue, May 7, 2019	42.52	42.85	42.31	42.65
6845	NASDAQ	TRMB	Mon, May 6, 2019	42.35	43.22	41.95	42.89
6844	NASDAQ	TRMB	Fri, May 3, 2019	42.20	43.37	42.20	43.35
6843	NASDAQ	TRMB	Thu, May 2, 2019	40.99	42.25	40.10	42.12
6842	NASDAQ	TRMB	Wed, May 1, 2019	40.91	41.38	40.21	40.46
6841	NASDAQ	TRMB	Tue, Apr 30, 2019	40.44	40.90	40.22	40.82
6840	NASDAQ	TRMB	Mon, Apr 29, 2019	40.74	40.95	40.34	40.45
6839	NASDAQ	TRMB	Fri, Apr 26, 2019	40.00	40.63	39.89	40.63
6838	NASDAQ	TRMB	Thu, Apr 25, 2019	40.99	41.11	39.99	40.30
6837	NASDAQ	TRMB	Wed, Apr 24, 2019	41.13	41.52	41.07	41.07
6836	NASDAQ	TRMB	Tue, Apr 23, 2019	40.69	41.38	40.69	41.11
6835	NASDAQ	TRMB	Mon, Apr 22, 2019	41.05	41.14	40.42	40.54
6834	NASDAQ	TRMB	Thu, Apr 18, 2019	41.02	41.51	40.70	41.14
6833	NASDAQ	TRMB	Wed, Apr 17, 2019	41.53	41.61	40.83	41.01
6832	NASDAQ	TRMB	Tue, Apr 16, 2019	41.16	41.51	40.86	41.34
6831	NASDAQ	TRMB	Mon, Apr 15, 2019	41.06	41.11	40.44	40.93
6830	NASDAQ	TRMB	Fri, Apr 12, 2019	40.90	41.16	40.69	40.99
6829	NASDAQ	TRMB	Thu, Apr 11, 2019	40.30	40.76	40.21	40.70
6828	NASDAQ	TRMB	Wed, Apr 10, 2019	40.30	41.36	39.68	40.24
6827	NASDAQ	TRMB	Tue, Apr 9, 2019	40.77	40.95	39.93	40.04
6826	NASDAQ	TRMB	Mon, Apr 8, 2019	40.39	40.89	40.14	40.84
6825	NASDAQ	TRMB	Fri, Apr 5, 2019	40.75	40.75	40.38	40.50
6824	NASDAQ	TRMB	Thu, Apr 4, 2019	40.93	41.37	40.31	40.56
6823	NASDAQ	TRMB	Wed, Apr 3, 2019	41.00	41.45	40.71	40.85
6822	NASDAQ	TRMB	Tue, Apr 2, 2019	41.05	41.05	40.44	40.69
6821	NASDAQ	TRMB	Mon, Apr 1, 2019	40.77	41.17	40.60	40.98
6820	NASDAQ	TRMB	Fri, Mar 29, 2019	40.59	40.74	40.21	40.40
6819	NASDAQ	TRMB	Thu, Mar 28, 2019	39.91	40.43	39.91	40.29
6818	NASDAQ	TRMB	Wed, Mar 27, 2019	40.11	40.29	39.48	39.85
6817	NASDAQ	TRMB	Tue, Mar 26, 2019	39.75	40.40	39.17	40.13
6816	NASDAQ	TRMB	Mon, Mar 25, 2019	39.35	39.57	38.91	39.45
6815	NASDAQ	TRMB	Fri, Mar 22, 2019	40.60	40.69	39.32	39.43
6814	NASDAQ	TRMB	Thu, Mar 21, 2019	40.16	41.00	39.91	40.78
6813	NASDAQ	TRMB	Wed, Mar 20, 2019	40.21	40.60	39.79	40.23
6812	NASDAQ	TRMB	Tue, Mar 19, 2019	40.30	40.64	39.53	40.32
6811	NASDAQ	TRMB	Mon, Mar 18, 2019	39.69	40.18	39.57	40.15
6810	NASDAQ	TRMB	Fri, Mar 15, 2019	40.00	40.43	39.43	39.76
6809	NASDAQ	TRMB	Thu, Mar 14, 2019	39.62	39.88	39.19	39.78
6808	NASDAQ	TRMB	Wed, Mar 13, 2019	39.09	40.00	39.09	39.58
6807	NASDAQ	TRMB	Tue, Mar 12, 2019	38.96	39.22	38.71	38.90
6806	NASDAQ	TRMB	Mon, Mar 11, 2019	38.26	38.83	38.20	38.76
6805	NASDAQ	TRMB	Fri, Mar 8, 2019	38.04	38.19	37.80	38.14
6804	NASDAQ	TRMB	Thu, Mar 7, 2019	39.23	39.30	38.21	38.37
6803	NASDAQ	TRMB	Wed, Mar 6, 2019	39.94	40.11	39.09	39.39
6802	NASDAQ	TRMB	Tue, Mar 5, 2019	40.31	40.43	39.96	39.99
6801	NASDAQ	TRMB	Mon, Mar 4, 2019	40.50	40.80	39.70	40.25
6800	NASDAQ	TRMB	Fri, Mar 1, 2019	40.37	40.58	40.10	40.47
6799	NASDAQ	TRMB	Thu, Feb 28, 2019	40.00	40.25	39.73	40.01
6798	NASDAQ	TRMB	Wed, Feb 27, 2019	39.95	40.23	39.50	40.22
6797	NASDAQ	TRMB	Tue, Feb 26, 2019	40.39	40.55	40.08	40.09
6796	NASDAQ	TRMB	Mon, Feb 25, 2019	40.19	40.72	40.16	40.55
6795	NASDAQ	TRMB	Fri, Feb 22, 2019	40.00	40.31	39.76	40.00
6794	NASDAQ	TRMB	Thu, Feb 21, 2019	39.97	40.00	39.47	39.92
6793	NASDAQ	TRMB	Wed, Feb 20, 2019	39.47	40.01	39.29	39.98
6792	NASDAQ	TRMB	Tue, Feb 19, 2019	39.03	39.39	38.97	39.39
6791	NASDAQ	TRMB	Fri, Feb 15, 2019	38.95	39.21	38.93	39.21
6790	NASDAQ	TRMB	Thu, Feb 14, 2019	38.87	39.22	38.79	38.81
6789	NASDAQ	TRMB	Wed, Feb 13, 2019	39.08	39.24	38.65	39.01
6788	NASDAQ	TRMB	Tue, Feb 12, 2019	38.77	39.27	38.73	38.98
6787	NASDAQ	TRMB	Mon, Feb 11, 2019	38.39	38.62	38.20	38.61
6786	NASDAQ	TRMB	Fri, Feb 8, 2019	37.98	38.39	37.22	38.18
6785	NASDAQ	TRMB	Thu, Feb 7, 2019	35.16	38.34	35.00	38.30
6784	NASDAQ	TRMB	Wed, Feb 6, 2019	38.19	39.18	38.19	38.86
6783	NASDAQ	TRMB	Tue, Feb 5, 2019	37.96	38.37	37.90	38.34
6782	NASDAQ	TRMB	Mon, Feb 4, 2019	37.93	38.25	37.63	37.96
6781	NASDAQ	TRMB	Fri, Feb 1, 2019	37.66	37.97	37.29	37.91
6780	NASDAQ	TRMB	Thu, Jan 31, 2019	37.22	37.77	37.05	37.66
6779	NASDAQ	TRMB	Wed, Jan 30, 2019	36.53	37.44	36.16	37.23
6778	NASDAQ	TRMB	Tue, Jan 29, 2019	35.94	36.58	35.59	36.24
6777	NASDAQ	TRMB	Mon, Jan 28, 2019	36.50	36.50	35.28	35.84
6776	NASDAQ	TRMB	Fri, Jan 25, 2019	36.98	37.32	36.81	37.22
6775	NASDAQ	TRMB	Thu, Jan 24, 2019	35.74	36.72	35.63	36.71
6774	NASDAQ	TRMB	Wed, Jan 23, 2019	35.77	36.23	35.27	35.69
6773	NASDAQ	TRMB	Tue, Jan 22, 2019	36.30	36.79	35.22	35.56
6772	NASDAQ	TRMB	Fri, Jan 18, 2019	35.96	36.60	35.69	36.59
6771	NASDAQ	TRMB	Thu, Jan 17, 2019	35.01	35.86	35.01	35.66
6770	NASDAQ	TRMB	Wed, Jan 16, 2019	35.02	35.68	35.02	35.17
6769	NASDAQ	TRMB	Tue, Jan 15, 2019	35.48	35.56	34.89	35.01
6768	NASDAQ	TRMB	Mon, Jan 14, 2019	34.88	35.61	34.64	35.35
6767	NASDAQ	TRMB	Fri, Jan 11, 2019	35.03	35.33	34.04	35.21
6766	NASDAQ	TRMB	Thu, Jan 10, 2019	34.76	35.32	34.52	35.30
6765	NASDAQ	TRMB	Wed, Jan 9, 2019	33.77	34.58	33.76	34.34
6764	NASDAQ	TRMB	Tue, Jan 8, 2019	33.06	33.72	32.86	33.62
6763	NASDAQ	TRMB	Mon, Jan 7, 2019	31.74	32.87	31.06	32.68
6762	NASDAQ	TRMB	Fri, Jan 4, 2019	31.54	32.34	31.33	32.10
6761	NASDAQ	TRMB	Thu, Jan 3, 2019	32.09	32.35	30.85	30.93
6760	NASDAQ	TRMB	Wed, Jan 2, 2019	32.21	32.68	32.01	32.47
6759	NASDAQ	TRMB	Mon, Dec 31, 2018	32.14	32.91	32.04	32.91
6758	NASDAQ	TRMB	Fri, Dec 28, 2018	32.17	32.80	31.74	31.94
6757	NASDAQ	TRMB	Thu, Dec 27, 2018	31.01	32.08	30.68	32.07
6756	NASDAQ	TRMB	Wed, Dec 26, 2018	30.42	31.50	29.83	31.48
6755	NASDAQ	TRMB	Mon, Dec 24, 2018	30.07	30.57	29.75	30.16
6754	NASDAQ	TRMB	Fri, Dec 21, 2018	31.77	31.77	30.34	30.50
6753	NASDAQ	TRMB	Thu, Dec 20, 2018	32.48	32.59	31.13	31.62
6752	NASDAQ	TRMB	Wed, Dec 19, 2018	33.07	33.56	32.22	32.48
6751	NASDAQ	TRMB	Tue, Dec 18, 2018	33.97	34.29	32.96	33.08
6750	NASDAQ	TRMB	Mon, Dec 17, 2018	34.52	35.07	33.30	33.55
6749	NASDAQ	TRMB	Fri, Dec 14, 2018	34.49	34.93	34.22	34.59
6748	NASDAQ	TRMB	Thu, Dec 13, 2018	35.32	35.56	34.66	34.91
6747	NASDAQ	TRMB	Wed, Dec 12, 2018	35.87	35.96	35.22	35.24
6746	NASDAQ	TRMB	Tue, Dec 11, 2018	36.38	36.51	34.97	35.11
6745	NASDAQ	TRMB	Mon, Dec 10, 2018	35.48	36.08	35.14	35.65
6744	NASDAQ	TRMB	Fri, Dec 7, 2018	36.74	37.86	35.36	35.49
6743	NASDAQ	TRMB	Thu, Dec 6, 2018	36.19	36.96	35.91	36.92
6742	NASDAQ	TRMB	Tue, Dec 4, 2018	39.00	39.35	36.89	37.06
6741	NASDAQ	TRMB	Mon, Dec 3, 2018	39.47	40.35	38.86	39.24
6740	NASDAQ	TRMB	Fri, Nov 30, 2018	37.53	38.09	37.39	38.03
6739	NASDAQ	TRMB	Thu, Nov 29, 2018	37.76	37.93	36.99	37.40
6738	NASDAQ	TRMB	Wed, Nov 28, 2018	37.12	37.87	36.53	37.76
6737	NASDAQ	TRMB	Tue, Nov 27, 2018	36.85	37.26	36.63	36.92
6736	NASDAQ	TRMB	Mon, Nov 26, 2018	36.93	37.24	36.62	37.18
6735	NASDAQ	TRMB	Fri, Nov 23, 2018	35.45	36.73	35.41	36.39
6734	NASDAQ	TRMB	Wed, Nov 21, 2018	35.54	36.57	35.01	36.06
6733	NASDAQ	TRMB	Tue, Nov 20, 2018	34.19	35.53	34.00	35.50
6732	NASDAQ	TRMB	Mon, Nov 19, 2018	35.50	35.56	34.82	34.97
6731	NASDAQ	TRMB	Fri, Nov 16, 2018	35.43	36.04	35.22	35.54
6730	NASDAQ	TRMB	Thu, Nov 15, 2018	35.18	36.14	35.01	35.74
6729	NASDAQ	TRMB	Wed, Nov 14, 2018	36.42	36.60	35.34	35.46
6728	NASDAQ	TRMB	Tue, Nov 13, 2018	35.91	36.68	35.81	35.92
6727	NASDAQ	TRMB	Mon, Nov 12, 2018	36.69	36.69	35.69	35.91
6726	NASDAQ	TRMB	Fri, Nov 9, 2018	37.51	37.62	36.34	36.81
6725	NASDAQ	TRMB	Thu, Nov 8, 2018	37.65	38.15	37.42	37.79
6724	NASDAQ	TRMB	Wed, Nov 7, 2018	36.67	37.70	36.00	37.68
6723	NASDAQ	TRMB	Tue, Nov 6, 2018	36.13	36.74	35.83	36.44
6722	NASDAQ	TRMB	Mon, Nov 5, 2018	38.16	38.21	35.86	36.26
6721	NASDAQ	TRMB	Fri, Nov 2, 2018	38.29	39.68	37.68	38.18
6720	NASDAQ	TRMB	Thu, Nov 1, 2018	37.67	38.42	37.50	38.05
6719	NASDAQ	TRMB	Wed, Oct 31, 2018	37.28	37.94	37.07	37.38
6718	NASDAQ	TRMB	Tue, Oct 30, 2018	35.92	36.81	35.37	36.77
6717	NASDAQ	TRMB	Mon, Oct 29, 2018	37.76	38.24	35.33	35.87
6716	NASDAQ	TRMB	Fri, Oct 26, 2018	36.70	37.87	36.44	37.16
6715	NASDAQ	TRMB	Thu, Oct 25, 2018	36.91	37.64	36.66	37.36
6714	NASDAQ	TRMB	Wed, Oct 24, 2018	37.98	38.16	36.43	36.43
6713	NASDAQ	TRMB	Tue, Oct 23, 2018	37.43	38.32	36.66	38.00
6712	NASDAQ	TRMB	Mon, Oct 22, 2018	38.18	38.51	37.60	38.31
6711	NASDAQ	TRMB	Fri, Oct 19, 2018	39.02	39.19	37.97	38.08
6710	NASDAQ	TRMB	Thu, Oct 18, 2018	39.70	39.87	38.64	38.79
6709	NASDAQ	TRMB	Wed, Oct 17, 2018	40.05	40.15	39.45	40.11
6708	NASDAQ	TRMB	Tue, Oct 16, 2018	38.87	40.15	38.70	40.06
6707	NASDAQ	TRMB	Mon, Oct 15, 2018	38.73	38.86	38.24	38.44
6706	NASDAQ	TRMB	Fri, Oct 12, 2018	38.98	39.44	38.20	38.79
6705	NASDAQ	TRMB	Thu, Oct 11, 2018	38.88	39.22	37.94	37.97
6704	NASDAQ	TRMB	Wed, Oct 10, 2018	41.00	41.22	38.99	39.04
6703	NASDAQ	TRMB	Tue, Oct 9, 2018	41.15	41.35	40.55	41.24
6702	NASDAQ	TRMB	Mon, Oct 8, 2018	41.50	41.50	40.91	41.16
6701	NASDAQ	TRMB	Fri, Oct 5, 2018	42.05	42.23	41.24	41.58
6700	NASDAQ	TRMB	Thu, Oct 4, 2018	42.95	43.13	41.67	42.06
6699	NASDAQ	TRMB	Wed, Oct 3, 2018	43.45	43.45	42.80	43.05
6698	NASDAQ	TRMB	Tue, Oct 2, 2018	43.16	43.40	42.93	43.12
6697	NASDAQ	TRMB	Mon, Oct 1, 2018	43.48	43.72	43.08	43.24
6696	NASDAQ	TRMB	Fri, Sep 28, 2018	43.14	43.72	43.00	43.46
6695	NASDAQ	TRMB	Thu, Sep 27, 2018	42.92	43.30	42.84	43.25
6694	NASDAQ	TRMB	Wed, Sep 26, 2018	42.81	43.17	42.41	42.79
6693	NASDAQ	TRMB	Tue, Sep 25, 2018	42.66	42.91	42.37	42.66
6692	NASDAQ	TRMB	Mon, Sep 24, 2018	43.41	43.41	42.28	42.60
6691	NASDAQ	TRMB	Fri, Sep 21, 2018	43.72	44.55	43.58	43.64
6690	NASDAQ	TRMB	Thu, Sep 20, 2018	43.95	43.98	43.46	43.71
6689	NASDAQ	TRMB	Wed, Sep 19, 2018	44.14	44.20	43.57	43.61
6688	NASDAQ	TRMB	Tue, Sep 18, 2018	43.78	44.14	43.43	44.10
6687	NASDAQ	TRMB	Mon, Sep 17, 2018	43.93	44.24	43.39	43.56
6686	NASDAQ	TRMB	Fri, Sep 14, 2018	44.05	44.32	43.60	44.11
6685	NASDAQ	TRMB	Thu, Sep 13, 2018	43.56	44.19	43.31	44.03
6684	NASDAQ	TRMB	Wed, Sep 12, 2018	42.43	43.31	42.43	43.28
6683	NASDAQ	TRMB	Tue, Sep 11, 2018	42.54	42.91	42.12	42.86
6682	NASDAQ	TRMB	Mon, Sep 10, 2018	42.51	42.71	42.30	42.56
6681	NASDAQ	TRMB	Fri, Sep 7, 2018	41.74	42.71	41.52	42.42
6680	NASDAQ	TRMB	Thu, Sep 6, 2018	42.10	42.22	41.58	41.97
6679	NASDAQ	TRMB	Wed, Sep 5, 2018	41.91	42.22	41.48	42.14
6678	NASDAQ	TRMB	Tue, Sep 4, 2018	41.81	42.20	41.60	42.19
6677	NASDAQ	TRMB	Fri, Aug 31, 2018	42.00	42.17	41.85	42.10
6676	NASDAQ	TRMB	Thu, Aug 30, 2018	42.15	42.36	41.92	42.10
6675	NASDAQ	TRMB	Wed, Aug 29, 2018	41.91	42.39	41.79	42.32
6674	NASDAQ	TRMB	Tue, Aug 28, 2018	41.81	42.24	41.54	41.87
6673	NASDAQ	TRMB	Mon, Aug 27, 2018	41.20	41.57	41.00	41.49
6672	NASDAQ	TRMB	Fri, Aug 24, 2018	40.79	41.06	40.48	41.00
6671	NASDAQ	TRMB	Thu, Aug 23, 2018	40.43	40.88	40.14	40.59
6670	NASDAQ	TRMB	Wed, Aug 22, 2018	40.28	40.71	40.21	40.44
6669	NASDAQ	TRMB	Tue, Aug 21, 2018	39.46	40.39	39.46	40.25
6668	NASDAQ	TRMB	Mon, Aug 20, 2018	39.69	39.70	39.27	39.43
6667	NASDAQ	TRMB	Fri, Aug 17, 2018	39.46	39.76	39.10	39.53
6666	NASDAQ	TRMB	Thu, Aug 16, 2018	39.48	39.97	39.24	39.61
6665	NASDAQ	TRMB	Wed, Aug 15, 2018	39.12	39.34	38.56	39.12
6664	NASDAQ	TRMB	Tue, Aug 14, 2018	39.11	39.59	38.96	39.48
6663	NASDAQ	TRMB	Mon, Aug 13, 2018	39.29	39.57	38.83	38.98
6662	NASDAQ	TRMB	Fri, Aug 10, 2018	39.23	39.48	38.94	39.19
6661	NASDAQ	TRMB	Thu, Aug 9, 2018	40.09	40.20	39.37	39.48
6660	NASDAQ	TRMB	Wed, Aug 8, 2018	40.05	40.25	39.77	40.11
6659	NASDAQ	TRMB	Tue, Aug 7, 2018	39.12	40.13	38.51	40.06
6658	NASDAQ	TRMB	Mon, Aug 6, 2018	40.44	40.68	38.46	39.06
6657	NASDAQ	TRMB	Fri, Aug 3, 2018	40.38	41.29	39.93	40.53
6656	NASDAQ	TRMB	Thu, Aug 2, 2018	36.79	40.97	36.28	40.65
6655	NASDAQ	TRMB	Wed, Aug 1, 2018	35.23	35.77	35.07	35.24
6654	NASDAQ	TRMB	Tue, Jul 31, 2018	35.10	35.62	34.91	35.30
6653	NASDAQ	TRMB	Mon, Jul 30, 2018	35.38	35.77	34.92	34.98
6652	NASDAQ	TRMB	Fri, Jul 27, 2018	35.83	36.01	35.08	35.25
6651	NASDAQ	TRMB	Thu, Jul 26, 2018	35.47	36.25	35.43	35.79
6650	NASDAQ	TRMB	Wed, Jul 25, 2018	34.85	35.60	34.73	35.57
6649	NASDAQ	TRMB	Tue, Jul 24, 2018	34.79	35.11	34.55	34.86
6648	NASDAQ	TRMB	Mon, Jul 23, 2018	34.75	34.94	34.35	34.63
6647	NASDAQ	TRMB	Fri, Jul 20, 2018	34.76	35.14	34.72	34.85
6646	NASDAQ	TRMB	Thu, Jul 19, 2018	34.55	34.91	34.47	34.82
6645	NASDAQ	TRMB	Wed, Jul 18, 2018	34.40	34.65	34.28	34.60
6644	NASDAQ	TRMB	Tue, Jul 17, 2018	33.92	34.47	33.92	34.43
6643	NASDAQ	TRMB	Mon, Jul 16, 2018	34.33	34.37	33.97	34.12
6642	NASDAQ	TRMB	Fri, Jul 13, 2018	33.96	34.41	33.69	34.36
6641	NASDAQ	TRMB	Thu, Jul 12, 2018	33.50	34.06	33.32	33.92
6640	NASDAQ	TRMB	Wed, Jul 11, 2018	33.75	33.89	33.03	33.24
6639	NASDAQ	TRMB	Tue, Jul 10, 2018	34.06	34.13	33.75	34.06
6638	NASDAQ	TRMB	Mon, Jul 9, 2018	33.60	34.16	33.39	33.96
6637	NASDAQ	TRMB	Fri, Jul 6, 2018	33.02	33.54	32.78	33.49
6636	NASDAQ	TRMB	Thu, Jul 5, 2018	32.55	33.09	32.48	32.97
6635	NASDAQ	TRMB	Tue, Jul 3, 2018	32.63	32.94	32.36	32.41
6634	NASDAQ	TRMB	Mon, Jul 2, 2018	32.60	32.68	32.16	32.50
6633	NASDAQ	TRMB	Fri, Jun 29, 2018	32.83	33.30	32.65	32.84
6632	NASDAQ	TRMB	Thu, Jun 28, 2018	32.49	32.93	32.09	32.74
6631	NASDAQ	TRMB	Wed, Jun 27, 2018	32.96	33.32	32.51	32.53
6630	NASDAQ	TRMB	Tue, Jun 26, 2018	32.73	32.95	32.61	32.78
6629	NASDAQ	TRMB	Mon, Jun 25, 2018	33.10	33.31	32.15	32.66
6628	NASDAQ	TRMB	Fri, Jun 22, 2018	34.48	34.48	33.34	33.34
6627	NASDAQ	TRMB	Thu, Jun 21, 2018	34.73	34.73	34.07	34.25
6626	NASDAQ	TRMB	Wed, Jun 20, 2018	33.80	34.67	33.66	34.64
6625	NASDAQ	TRMB	Tue, Jun 19, 2018	34.00	34.19	33.39	33.56
6624	NASDAQ	TRMB	Mon, Jun 18, 2018	35.08	35.12	34.26	34.32
6623	NASDAQ	TRMB	Fri, Jun 15, 2018	35.25	35.46	34.75	35.44
6622	NASDAQ	TRMB	Thu, Jun 14, 2018	34.95	35.43	34.55	35.40
6621	NASDAQ	TRMB	Wed, Jun 13, 2018	34.71	35.04	34.60	34.69
6620	NASDAQ	TRMB	Tue, Jun 12, 2018	34.44	34.69	34.25	34.58
6619	NASDAQ	TRMB	Mon, Jun 11, 2018	34.60	34.70	34.20	34.47
6618	NASDAQ	TRMB	Fri, Jun 8, 2018	34.80	34.89	34.07	34.52
6617	NASDAQ	TRMB	Thu, Jun 7, 2018	34.76	35.23	34.58	35.04
6616	NASDAQ	TRMB	Wed, Jun 6, 2018	34.23	34.85	34.14	34.81
6615	NASDAQ	TRMB	Tue, Jun 5, 2018	34.20	34.99	33.67	34.78
6614	NASDAQ	TRMB	Mon, Jun 4, 2018	34.54	34.58	34.01	34.13
6613	NASDAQ	TRMB	Fri, Jun 1, 2018	33.35	34.60	33.34	34.41
6612	NASDAQ	TRMB	Thu, May 31, 2018	34.19	34.19	32.96	33.06
6611	NASDAQ	TRMB	Wed, May 30, 2018	34.62	34.66	34.14	34.18
6610	NASDAQ	TRMB	Tue, May 29, 2018	34.56	35.08	34.25	34.42
6609	NASDAQ	TRMB	Fri, May 25, 2018	34.40	34.85	34.40	34.68
6608	NASDAQ	TRMB	Thu, May 24, 2018	34.72	34.79	34.44	34.49
6607	NASDAQ	TRMB	Wed, May 23, 2018	34.57	34.85	34.47	34.71
6606	NASDAQ	TRMB	Tue, May 22, 2018	35.06	35.23	34.57	34.60
6605	NASDAQ	TRMB	Mon, May 21, 2018	34.97	35.11	34.76	34.92
6604	NASDAQ	TRMB	Fri, May 18, 2018	34.81	34.98	34.40	34.70
6603	NASDAQ	TRMB	Thu, May 17, 2018	34.75	35.10	34.55	34.83
6602	NASDAQ	TRMB	Wed, May 16, 2018	34.67	35.10	34.36	34.78
6601	NASDAQ	TRMB	Tue, May 15, 2018	34.64	34.86	34.42	34.55
6600	NASDAQ	TRMB	Mon, May 14, 2018	34.62	35.19	34.32	34.93
6599	NASDAQ	TRMB	Fri, May 11, 2018	34.40	34.93	34.25	34.53
6598	NASDAQ	TRMB	Thu, May 10, 2018	34.16	34.74	34.05	34.35
6597	NASDAQ	TRMB	Wed, May 9, 2018	34.94	34.94	33.89	33.94
6596	NASDAQ	TRMB	Tue, May 8, 2018	32.63	35.44	32.01	35.04
6595	NASDAQ	TRMB	Mon, May 7, 2018	35.11	35.68	35.00	35.65
6594	NASDAQ	TRMB	Fri, May 4, 2018	34.26	35.12	34.15	34.89
6593	NASDAQ	TRMB	Thu, May 3, 2018	34.19	34.49	33.68	34.34
6592	NASDAQ	TRMB	Wed, May 2, 2018	34.68	35.04	34.27	34.34
6591	NASDAQ	TRMB	Tue, May 1, 2018	34.39	34.76	33.99	34.60
6590	NASDAQ	TRMB	Mon, Apr 30, 2018	35.20	35.59	34.60	34.60
6589	NASDAQ	TRMB	Fri, Apr 27, 2018	35.04	35.28	34.63	35.00
6588	NASDAQ	TRMB	Thu, Apr 26, 2018	34.89	35.20	34.64	35.08
6587	NASDAQ	TRMB	Wed, Apr 25, 2018	35.44	35.58	34.73	34.83
6586	NASDAQ	TRMB	Tue, Apr 24, 2018	36.98	37.44	35.36	35.58
6585	NASDAQ	TRMB	Mon, Apr 23, 2018	36.77	36.99	35.95	36.13
6584	NASDAQ	TRMB	Fri, Apr 20, 2018	36.77	36.86	36.17	36.57
6583	NASDAQ	TRMB	Thu, Apr 19, 2018	37.24	37.56	36.68	36.76
6582	NASDAQ	TRMB	Wed, Apr 18, 2018	37.10	37.43	36.01	37.34
6581	NASDAQ	TRMB	Tue, Apr 17, 2018	36.15	37.39	35.91	37.10
6580	NASDAQ	TRMB	Mon, Apr 16, 2018	35.08	35.40	34.82	35.16
6579	NASDAQ	TRMB	Fri, Apr 13, 2018	35.17	35.39	34.72	34.88
6578	NASDAQ	TRMB	Thu, Apr 12, 2018	35.14	35.39	34.95	34.96
6577	NASDAQ	TRMB	Wed, Apr 11, 2018	34.85	35.15	34.64	34.91
6576	NASDAQ	TRMB	Tue, Apr 10, 2018	34.95	35.49	34.69	35.03
6575	NASDAQ	TRMB	Mon, Apr 9, 2018	34.58	35.04	34.30	34.33
6574	NASDAQ	TRMB	Fri, Apr 6, 2018	35.50	35.78	34.12	34.35
6573	NASDAQ	TRMB	Thu, Apr 5, 2018	35.40	35.89	35.23	35.74
6572	NASDAQ	TRMB	Wed, Apr 4, 2018	34.59	35.35	34.20	35.29
6571	NASDAQ	TRMB	Tue, Apr 3, 2018	35.18	35.82	34.74	35.24
6570	NASDAQ	TRMB	Mon, Apr 2, 2018	35.69	36.06	34.44	34.92
6569	NASDAQ	TRMB	Thu, Mar 29, 2018	35.00	36.14	34.97	35.88
6568	NASDAQ	TRMB	Wed, Mar 28, 2018	35.04	35.16	34.60	34.77
6567	NASDAQ	TRMB	Tue, Mar 27, 2018	36.02	36.20	34.80	34.97
6566	NASDAQ	TRMB	Mon, Mar 26, 2018	35.13	35.83	34.92	35.78
6565	NASDAQ	TRMB	Fri, Mar 23, 2018	35.77	36.18	34.55	34.64
6564	NASDAQ	TRMB	Thu, Mar 22, 2018	37.01	37.18	35.74	35.76
6563	NASDAQ	TRMB	Wed, Mar 21, 2018	37.57	37.95	36.55	37.42
6562	NASDAQ	TRMB	Tue, Mar 20, 2018	37.54	37.79	37.24	37.51
6561	NASDAQ	TRMB	Mon, Mar 19, 2018	38.16	38.19	37.25	37.49
6560	NASDAQ	TRMB	Fri, Mar 16, 2018	38.21	38.48	38.10	38.34
6559	NASDAQ	TRMB	Thu, Mar 15, 2018	38.55	38.70	38.08	38.23
6558	NASDAQ	TRMB	Wed, Mar 14, 2018	39.17	39.17	38.53	38.61
6557	NASDAQ	TRMB	Tue, Mar 13, 2018	39.63	39.78	38.82	38.92
6556	NASDAQ	TRMB	Mon, Mar 12, 2018	39.56	40.00	39.22	39.35
6555	NASDAQ	TRMB	Fri, Mar 9, 2018	38.63	39.50	37.86	39.45
6554	NASDAQ	TRMB	Thu, Mar 8, 2018	38.49	38.53	37.61	38.30
6553	NASDAQ	TRMB	Wed, Mar 7, 2018	37.90	38.58	37.72	38.46
6552	NASDAQ	TRMB	Tue, Mar 6, 2018	38.45	38.74	38.10	38.38
6551	NASDAQ	TRMB	Mon, Mar 5, 2018	37.65	38.47	37.01	38.34
6550	NASDAQ	TRMB	Fri, Mar 2, 2018	37.05	37.94	36.60	37.78
6549	NASDAQ	TRMB	Thu, Mar 1, 2018	38.03	38.32	37.12	37.42
6548	NASDAQ	TRMB	Wed, Feb 28, 2018	38.47	39.08	37.93	37.93
6547	NASDAQ	TRMB	Tue, Feb 27, 2018	39.10	39.32	38.35	38.36
6546	NASDAQ	TRMB	Mon, Feb 26, 2018	38.90	39.23	38.45	39.22
6545	NASDAQ	TRMB	Fri, Feb 23, 2018	38.31	38.82	38.29	38.67
6544	NASDAQ	TRMB	Thu, Feb 22, 2018	38.51	38.81	38.10	38.18
6543	NASDAQ	TRMB	Wed, Feb 21, 2018	39.02	39.21	38.25	38.28
6542	NASDAQ	TRMB	Tue, Feb 20, 2018	39.20	39.50	38.75	38.96
6541	NASDAQ	TRMB	Fri, Feb 16, 2018	39.67	40.02	39.45	39.47
6540	NASDAQ	TRMB	Thu, Feb 15, 2018	40.00	40.04	39.16	39.81
6539	NASDAQ	TRMB	Wed, Feb 14, 2018	39.07	40.16	38.91	40.01
6538	NASDAQ	TRMB	Tue, Feb 13, 2018	39.73	39.91	38.98	39.27
6537	NASDAQ	TRMB	Mon, Feb 12, 2018	38.35	40.20	38.27	40.00
6536	NASDAQ	TRMB	Fri, Feb 9, 2018	40.13	40.69	36.37	38.07
6535	NASDAQ	TRMB	Thu, Feb 8, 2018	40.91	40.91	39.34	39.34
6534	NASDAQ	TRMB	Wed, Feb 7, 2018	40.05	41.21	39.89	40.82
6533	NASDAQ	TRMB	Tue, Feb 6, 2018	39.79	40.92	39.02	40.32
6532	NASDAQ	TRMB	Mon, Feb 5, 2018	42.84	43.19	40.38	40.59
6531	NASDAQ	TRMB	Fri, Feb 2, 2018	44.16	44.24	43.24	43.24
6530	NASDAQ	TRMB	Thu, Feb 1, 2018	43.94	44.58	43.94	44.45
6529	NASDAQ	TRMB	Wed, Jan 31, 2018	44.50	44.73	44.01	44.10
6528	NASDAQ	TRMB	Tue, Jan 30, 2018	44.43	44.62	43.94	44.17
6527	NASDAQ	TRMB	Mon, Jan 29, 2018	44.88	45.08	44.72	44.80
6526	NASDAQ	TRMB	Fri, Jan 26, 2018	45.31	45.31	44.46	44.93
6525	NASDAQ	TRMB	Thu, Jan 25, 2018	45.70	45.70	44.64	45.07
6524	NASDAQ	TRMB	Wed, Jan 24, 2018	45.15	45.38	44.52	44.83
6523	NASDAQ	TRMB	Tue, Jan 23, 2018	44.50	45.13	44.42	45.08
6522	NASDAQ	TRMB	Mon, Jan 22, 2018	44.46	44.73	44.22	44.49
6521	NASDAQ	TRMB	Fri, Jan 19, 2018	44.30	44.75	44.25	44.59
6520	NASDAQ	TRMB	Thu, Jan 18, 2018	43.96	44.32	43.78	44.08
6519	NASDAQ	TRMB	Wed, Jan 17, 2018	43.26	44.11	43.26	43.91
6518	NASDAQ	TRMB	Tue, Jan 16, 2018	43.49	43.86	43.00	43.12
6517	NASDAQ	TRMB	Fri, Jan 12, 2018	43.09	43.46	42.91	43.39
6516	NASDAQ	TRMB	Thu, Jan 11, 2018	42.79	43.01	42.55	42.99
6515	NASDAQ	TRMB	Wed, Jan 10, 2018	41.54	42.92	41.54	42.68
6514	NASDAQ	TRMB	Tue, Jan 9, 2018	43.17	43.22	42.82	42.86
6513	NASDAQ	TRMB	Mon, Jan 8, 2018	43.00	43.16	42.70	43.01
6512	NASDAQ	TRMB	Fri, Jan 5, 2018	43.02	43.35	42.85	43.00
6511	NASDAQ	TRMB	Thu, Jan 4, 2018	42.26	43.07	42.26	42.85
6510	NASDAQ	TRMB	Wed, Jan 3, 2018	41.19	42.25	41.14	42.19
6509	NASDAQ	TRMB	Tue, Jan 2, 2018	40.74	41.09	40.59	41.06
6508	NASDAQ	TRMB	Fri, Dec 29, 2017	41.10	41.26	40.53	40.64
6507	NASDAQ	TRMB	Thu, Dec 28, 2017	40.47	41.01	40.47	40.97
6506	NASDAQ	TRMB	Wed, Dec 27, 2017	40.22	40.58	40.00	40.41
6505	NASDAQ	TRMB	Tue, Dec 26, 2017	40.44	40.55	40.19	40.35
6504	NASDAQ	TRMB	Fri, Dec 22, 2017	40.51	40.62	40.22	40.51
6503	NASDAQ	TRMB	Thu, Dec 21, 2017	41.00	41.18	40.44	40.48
6502	NASDAQ	TRMB	Wed, Dec 20, 2017	41.32	41.51	40.85	40.94
6501	NASDAQ	TRMB	Tue, Dec 19, 2017	41.14	41.61	41.08	41.23
6500	NASDAQ	TRMB	Mon, Dec 18, 2017	40.85	41.34	40.82	41.14
6499	NASDAQ	TRMB	Fri, Dec 15, 2017	40.45	40.97	40.11	40.67
6498	NASDAQ	TRMB	Thu, Dec 14, 2017	40.46	40.88	40.17	40.24
6497	NASDAQ	TRMB	Wed, Dec 13, 2017	40.80	41.20	40.48	40.51
6496	NASDAQ	TRMB	Tue, Dec 12, 2017	41.23	41.28	40.79	40.80
6495	NASDAQ	TRMB	Mon, Dec 11, 2017	41.25	41.45	40.90	41.19
6494	NASDAQ	TRMB	Fri, Dec 8, 2017	40.68	41.44	40.68	41.21
6493	NASDAQ	TRMB	Thu, Dec 7, 2017	40.69	41.18	40.66	40.87
6492	NASDAQ	TRMB	Wed, Dec 6, 2017	41.19	41.48	40.71	40.73
6491	NASDAQ	TRMB	Tue, Dec 5, 2017	41.62	41.99	41.22	41.23
6490	NASDAQ	TRMB	Mon, Dec 4, 2017	42.50	42.50	41.53	41.61
6489	NASDAQ	TRMB	Fri, Dec 1, 2017	42.10	42.27	41.36	42.00
6488	NASDAQ	TRMB	Thu, Nov 30, 2017	41.55	42.10	41.32	41.99
6487	NASDAQ	TRMB	Wed, Nov 29, 2017	42.42	42.56	41.41	41.44
6486	NASDAQ	TRMB	Tue, Nov 28, 2017	42.65	42.84	42.14	42.40
6485	NASDAQ	TRMB	Mon, Nov 27, 2017	42.34	42.85	42.09	42.42
6484	NASDAQ	TRMB	Fri, Nov 24, 2017	41.99	42.29	41.63	42.11
6483	NASDAQ	TRMB	Wed, Nov 22, 2017	42.08	42.15	41.79	41.95
6482	NASDAQ	TRMB	Tue, Nov 21, 2017	41.94	42.47	41.94	42.04
6481	NASDAQ	TRMB	Mon, Nov 20, 2017	41.42	41.90	40.70	41.79
6480	NASDAQ	TRMB	Fri, Nov 17, 2017	41.45	41.75	41.31	41.42
6479	NASDAQ	TRMB	Thu, Nov 16, 2017	41.00	41.66	40.78	41.53
6478	NASDAQ	TRMB	Wed, Nov 15, 2017	41.31	41.58	40.85	40.94
6477	NASDAQ	TRMB	Tue, Nov 14, 2017	40.76	41.43	40.56	41.30
6476	NASDAQ	TRMB	Mon, Nov 13, 2017	39.95	41.01	39.80	40.99
6475	NASDAQ	TRMB	Fri, Nov 10, 2017	40.33	40.52	40.20	40.37
6474	NASDAQ	TRMB	Thu, Nov 9, 2017	40.09	40.56	39.80	40.56
6473	NASDAQ	TRMB	Wed, Nov 8, 2017	40.45	40.59	40.22	40.42
6472	NASDAQ	TRMB	Tue, Nov 7, 2017	40.51	40.66	40.10	40.48
6471	NASDAQ	TRMB	Mon, Nov 6, 2017	40.04	40.71	40.00	40.65
6470	NASDAQ	TRMB	Fri, Nov 3, 2017	39.85	40.21	39.85	40.10
6469	NASDAQ	TRMB	Thu, Nov 2, 2017	40.30	40.46	39.76	39.79
6468	NASDAQ	TRMB	Wed, Nov 1, 2017	41.10	41.10	40.08	40.37
6467	NASDAQ	TRMB	Tue, Oct 31, 2017	41.01	41.25	40.72	40.88
6466	NASDAQ	TRMB	Mon, Oct 30, 2017	42.66	42.72	39.70	40.76
6465	NASDAQ	TRMB	Fri, Oct 27, 2017	42.75	43.97	41.62	42.89
6464	NASDAQ	TRMB	Thu, Oct 26, 2017	41.37	41.59	40.94	41.21
6463	NASDAQ	TRMB	Wed, Oct 25, 2017	41.10	41.49	40.73	41.20
6462	NASDAQ	TRMB	Tue, Oct 24, 2017	41.17	41.24	40.50	41.12
6461	NASDAQ	TRMB	Mon, Oct 23, 2017	41.20	41.21	40.75	40.78
6460	NASDAQ	TRMB	Fri, Oct 20, 2017	41.18	41.24	40.96	41.12
6459	NASDAQ	TRMB	Thu, Oct 19, 2017	40.83	40.95	40.20	40.92
6458	NASDAQ	TRMB	Wed, Oct 18, 2017	41.04	41.18	40.86	41.03
6457	NASDAQ	TRMB	Tue, Oct 17, 2017	41.06	41.31	41.00	41.05
6456	NASDAQ	TRMB	Mon, Oct 16, 2017	40.68	41.03	40.57	40.98
6455	NASDAQ	TRMB	Fri, Oct 13, 2017	40.80	40.89	40.62	40.63
6454	NASDAQ	TRMB	Thu, Oct 12, 2017	40.51	40.83	40.45	40.68
6453	NASDAQ	TRMB	Wed, Oct 11, 2017	40.60	40.72	40.48	40.59
6452	NASDAQ	TRMB	Tue, Oct 10, 2017	40.68	40.80	40.42	40.59
6451	NASDAQ	TRMB	Mon, Oct 9, 2017	40.77	40.80	40.53	40.59
6450	NASDAQ	TRMB	Fri, Oct 6, 2017	40.48	40.87	40.34	40.62
6449	NASDAQ	TRMB	Thu, Oct 5, 2017	40.73	40.80	40.56	40.63
6448	NASDAQ	TRMB	Wed, Oct 4, 2017	40.65	40.77	40.44	40.67
6447	NASDAQ	TRMB	Tue, Oct 3, 2017	39.97	40.75	39.87	40.70
6446	NASDAQ	TRMB	Mon, Oct 2, 2017	39.25	39.98	39.19	39.88
6445	NASDAQ	TRMB	Fri, Sep 29, 2017	39.44	39.54	39.19	39.25
6444	NASDAQ	TRMB	Thu, Sep 28, 2017	39.40	39.55	39.30	39.42
6443	NASDAQ	TRMB	Wed, Sep 27, 2017	39.19	39.74	39.18	39.55
6442	NASDAQ	TRMB	Tue, Sep 26, 2017	39.32	39.41	38.96	38.98
6441	NASDAQ	TRMB	Mon, Sep 25, 2017	39.63	39.66	38.92	39.13
6440	NASDAQ	TRMB	Fri, Sep 22, 2017	39.45	39.87	39.37	39.76
6439	NASDAQ	TRMB	Thu, Sep 21, 2017	39.62	39.65	39.17	39.45
6438	NASDAQ	TRMB	Wed, Sep 20, 2017	40.06	40.19	39.44	39.61
6437	NASDAQ	TRMB	Tue, Sep 19, 2017	40.00	40.30	39.79	40.14
6436	NASDAQ	TRMB	Mon, Sep 18, 2017	39.74	40.04	39.69	39.92
6435	NASDAQ	TRMB	Fri, Sep 15, 2017	39.67	39.77	39.37	39.66
6434	NASDAQ	TRMB	Thu, Sep 14, 2017	39.81	40.06	39.72	39.79
6433	NASDAQ	TRMB	Wed, Sep 13, 2017	39.80	39.96	39.67	39.87
6432	NASDAQ	TRMB	Tue, Sep 12, 2017	39.78	39.99	39.58	39.88
6431	NASDAQ	TRMB	Mon, Sep 11, 2017	39.13	39.64	38.91	39.55
6430	NASDAQ	TRMB	Fri, Sep 8, 2017	38.88	39.05	38.76	38.87
6429	NASDAQ	TRMB	Thu, Sep 7, 2017	38.68	38.94	38.49	38.91
6428	NASDAQ	TRMB	Wed, Sep 6, 2017	38.60	38.73	38.44	38.61
6427	NASDAQ	TRMB	Tue, Sep 5, 2017	38.58	38.83	38.22	38.53
6426	NASDAQ	TRMB	Fri, Sep 1, 2017	38.72	38.84	38.52	38.68
6425	NASDAQ	TRMB	Thu, Aug 31, 2017	38.59	38.71	38.32	38.68
6424	NASDAQ	TRMB	Wed, Aug 30, 2017	37.93	38.54	37.91	38.50
6423	NASDAQ	TRMB	Tue, Aug 29, 2017	38.02	38.12	37.60	38.02
6422	NASDAQ	TRMB	Mon, Aug 28, 2017	38.25	38.28	37.99	38.09
6421	NASDAQ	TRMB	Fri, Aug 25, 2017	38.20	38.31	38.00	38.13
6420	NASDAQ	TRMB	Thu, Aug 24, 2017	37.90	38.13	37.85	38.01
6419	NASDAQ	TRMB	Wed, Aug 23, 2017	37.91	38.05	37.62	37.70
6418	NASDAQ	TRMB	Tue, Aug 22, 2017	37.57	38.21	37.57	38.18
6417	NASDAQ	TRMB	Mon, Aug 21, 2017	37.28	37.52	37.21	37.46
6416	NASDAQ	TRMB	Fri, Aug 18, 2017	37.05	37.54	37.04	37.31
6415	NASDAQ	TRMB	Thu, Aug 17, 2017	37.18	37.70	37.17	37.21
6414	NASDAQ	TRMB	Wed, Aug 16, 2017	37.29	37.65	37.22	37.28
6413	NASDAQ	TRMB	Tue, Aug 15, 2017	37.00	37.33	36.76	36.93
6412	NASDAQ	TRMB	Mon, Aug 14, 2017	36.74	37.18	36.65	37.00
6411	NASDAQ	TRMB	Fri, Aug 11, 2017	36.23	36.64	35.98	36.48
6410	NASDAQ	TRMB	Thu, Aug 10, 2017	36.88	36.97	36.17	36.18
6409	NASDAQ	TRMB	Wed, Aug 9, 2017	37.24	37.38	36.92	37.02
6408	NASDAQ	TRMB	Tue, Aug 8, 2017	37.86	37.92	37.34	37.45
6407	NASDAQ	TRMB	Mon, Aug 7, 2017	37.72	38.05	37.57	37.83
6406	NASDAQ	TRMB	Fri, Aug 4, 2017	37.82	38.10	37.55	37.75
6405	NASDAQ	TRMB	Thu, Aug 3, 2017	38.42	39.45	37.77	37.84
6404	NASDAQ	TRMB	Wed, Aug 2, 2017	37.52	37.97	37.07	37.58
6403	NASDAQ	TRMB	Tue, Aug 1, 2017	37.56	37.65	37.39	37.50
6402	NASDAQ	TRMB	Mon, Jul 31, 2017	37.49	37.63	37.34	37.43
6401	NASDAQ	TRMB	Fri, Jul 28, 2017	37.53	37.76	37.34	37.43
6400	NASDAQ	TRMB	Thu, Jul 27, 2017	38.48	38.64	37.76	37.80
6399	NASDAQ	TRMB	Wed, Jul 26, 2017	38.77	39.00	38.26	38.36
6398	NASDAQ	TRMB	Tue, Jul 25, 2017	38.41	38.88	38.22	38.79
6397	NASDAQ	TRMB	Mon, Jul 24, 2017	37.67	38.30	37.67	38.20
6396	NASDAQ	TRMB	Fri, Jul 21, 2017	37.41	37.72	37.28	37.71
6395	NASDAQ	TRMB	Thu, Jul 20, 2017	37.61	37.70	37.28	37.55
6394	NASDAQ	TRMB	Wed, Jul 19, 2017	37.29	37.73	37.19	37.56
6393	NASDAQ	TRMB	Tue, Jul 18, 2017	37.19	37.31	37.00	37.15
6392	NASDAQ	TRMB	Mon, Jul 17, 2017	37.44	37.74	37.01	37.23
6391	NASDAQ	TRMB	Fri, Jul 14, 2017	37.32	37.73	37.22	37.45
6390	NASDAQ	TRMB	Thu, Jul 13, 2017	37.35	37.44	37.00	37.26
6389	NASDAQ	TRMB	Wed, Jul 12, 2017	37.29	37.95	36.88	37.36
6388	NASDAQ	TRMB	Tue, Jul 11, 2017	36.70	37.14	36.39	37.01
6387	NASDAQ	TRMB	Mon, Jul 10, 2017	36.73	37.13	36.63	36.74
6386	NASDAQ	TRMB	Fri, Jul 7, 2017	35.76	36.99	35.76	36.69
6385	NASDAQ	TRMB	Thu, Jul 6, 2017	35.64	36.14	35.63	35.69
6384	NASDAQ	TRMB	Wed, Jul 5, 2017	35.89	36.30	35.75	35.92
6383	NASDAQ	TRMB	Mon, Jul 3, 2017	35.96	36.24	35.67	35.79
6382	NASDAQ	TRMB	Fri, Jun 30, 2017	35.97	36.02	35.58	35.67
6381	NASDAQ	TRMB	Thu, Jun 29, 2017	36.08	36.08	35.31	35.72
6380	NASDAQ	TRMB	Wed, Jun 28, 2017	36.09	36.33	35.77	36.13
6379	NASDAQ	TRMB	Tue, Jun 27, 2017	36.40	36.49	35.78	35.80
6378	NASDAQ	TRMB	Mon, Jun 26, 2017	36.64	36.91	36.39	36.51
6377	NASDAQ	TRMB	Fri, Jun 23, 2017	36.58	36.75	36.43	36.45
6376	NASDAQ	TRMB	Thu, Jun 22, 2017	36.32	36.72	36.00	36.56
6375	NASDAQ	TRMB	Wed, Jun 21, 2017	36.64	36.87	36.19	36.33
6374	NASDAQ	TRMB	Tue, Jun 20, 2017	37.09	37.37	36.45	36.51
6373	NASDAQ	TRMB	Mon, Jun 19, 2017	36.84	37.18	36.63	37.15
6372	NASDAQ	TRMB	Fri, Jun 16, 2017	36.42	36.75	35.80	36.60
6371	NASDAQ	TRMB	Thu, Jun 15, 2017	36.37	36.65	36.06	36.39
6370	NASDAQ	TRMB	Wed, Jun 14, 2017	36.69	37.09	36.05	36.74
6369	NASDAQ	TRMB	Tue, Jun 13, 2017	36.50	36.78	36.30	36.52
6368	NASDAQ	TRMB	Mon, Jun 12, 2017	36.26	36.32	35.66	36.31
6367	NASDAQ	TRMB	Fri, Jun 9, 2017	36.88	37.10	35.87	36.32
6366	NASDAQ	TRMB	Thu, Jun 8, 2017	36.88	36.93	36.54	36.78
6365	NASDAQ	TRMB	Wed, Jun 7, 2017	36.80	37.00	36.62	36.91
6364	NASDAQ	TRMB	Tue, Jun 6, 2017	36.72	37.01	36.10	36.78
6363	NASDAQ	TRMB	Mon, Jun 5, 2017	36.60	37.15	36.55	37.00
6362	NASDAQ	TRMB	Fri, Jun 2, 2017	36.54	36.86	36.23	36.74
6361	NASDAQ	TRMB	Thu, Jun 1, 2017	36.11	36.48	35.91	36.47
6360	NASDAQ	TRMB	Wed, May 31, 2017	36.00	36.28	35.28	36.04
6359	NASDAQ	TRMB	Tue, May 30, 2017	35.67	35.98	35.50	35.86
6358	NASDAQ	TRMB	Fri, May 26, 2017	35.81	35.92	35.61	35.76
6357	NASDAQ	TRMB	Thu, May 25, 2017	35.80	36.03	35.65	35.79
6356	NASDAQ	TRMB	Wed, May 24, 2017	35.98	36.02	35.59	35.69
6355	NASDAQ	TRMB	Tue, May 23, 2017	35.77	35.93	35.42	35.86
6354	NASDAQ	TRMB	Mon, May 22, 2017	35.58	35.90	34.51	35.67
6353	NASDAQ	TRMB	Fri, May 19, 2017	34.63	35.81	34.37	35.53
6352	NASDAQ	TRMB	Thu, May 18, 2017	34.24	34.48	33.83	34.35
6351	NASDAQ	TRMB	Wed, May 17, 2017	35.06	35.29	34.41	34.46
6350	NASDAQ	TRMB	Tue, May 16, 2017	35.65	35.72	35.19	35.59
6349	NASDAQ	TRMB	Mon, May 15, 2017	35.71	35.84	35.46	35.63
6348	NASDAQ	TRMB	Fri, May 12, 2017	35.55	35.69	35.36	35.58
6347	NASDAQ	TRMB	Thu, May 11, 2017	35.69	35.88	35.31	35.65
6346	NASDAQ	TRMB	Wed, May 10, 2017	35.67	35.89	35.59	35.83
6345	NASDAQ	TRMB	Tue, May 9, 2017	35.91	36.13	35.60	35.67
6344	NASDAQ	TRMB	Mon, May 8, 2017	35.92	36.14	35.66	35.91
6343	NASDAQ	TRMB	Fri, May 5, 2017	35.69	36.02	35.48	36.00
6342	NASDAQ	TRMB	Thu, May 4, 2017	35.61	35.89	35.44	35.67
6341	NASDAQ	TRMB	Wed, May 3, 2017	35.72	36.10	35.49	35.61
6340	NASDAQ	TRMB	Tue, May 2, 2017	35.70	36.15	35.61	36.04
6339	NASDAQ	TRMB	Mon, May 1, 2017	35.47	36.06	35.43	35.83
6338	NASDAQ	TRMB	Fri, Apr 28, 2017	34.04	35.66	33.97	35.43
6337	NASDAQ	TRMB	Thu, Apr 27, 2017	32.43	32.73	32.29	32.62
6336	NASDAQ	TRMB	Wed, Apr 26, 2017	32.75	32.75	32.27	32.34
6335	NASDAQ	TRMB	Tue, Apr 25, 2017	32.35	32.92	32.24	32.74
6334	NASDAQ	TRMB	Mon, Apr 24, 2017	31.45	32.07	31.22	32.05
6333	NASDAQ	TRMB	Fri, Apr 21, 2017	31.19	31.27	30.92	30.95
6332	NASDAQ	TRMB	Thu, Apr 20, 2017	31.12	31.33	30.82	31.10
6331	NASDAQ	TRMB	Wed, Apr 19, 2017	31.02	31.18	30.76	30.91
6330	NASDAQ	TRMB	Tue, Apr 18, 2017	30.55	30.90	30.55	30.87
6329	NASDAQ	TRMB	Mon, Apr 17, 2017	30.58	30.84	30.53	30.69
6328	NASDAQ	TRMB	Thu, Apr 13, 2017	30.79	31.07	30.45	30.46
6327	NASDAQ	TRMB	Wed, Apr 12, 2017	31.39	31.39	30.76	30.84
6326	NASDAQ	TRMB	Tue, Apr 11, 2017	31.12	31.46	30.92	31.45
6325	NASDAQ	TRMB	Mon, Apr 10, 2017	31.38	31.68	31.08	31.25
6324	NASDAQ	TRMB	Fri, Apr 7, 2017	31.29	31.47	31.15	31.21
6323	NASDAQ	TRMB	Thu, Apr 6, 2017	31.06	31.48	30.90	31.38
6322	NASDAQ	TRMB	Wed, Apr 5, 2017	31.44	31.66	30.97	31.00
6321	NASDAQ	TRMB	Tue, Apr 4, 2017	31.56	31.88	31.09	31.27
6320	NASDAQ	TRMB	Mon, Apr 3, 2017	32.07	32.19	31.44	31.75
6319	NASDAQ	TRMB	Fri, Mar 31, 2017	32.11	32.16	31.85	32.01
6318	NASDAQ	TRMB	Thu, Mar 30, 2017	31.71	32.34	31.70	32.20
6317	NASDAQ	TRMB	Wed, Mar 29, 2017	31.75	31.79	31.51	31.67
6316	NASDAQ	TRMB	Tue, Mar 28, 2017	31.35	31.84	31.26	31.71
6315	NASDAQ	TRMB	Mon, Mar 27, 2017	30.87	31.42	30.87	31.35
6314	NASDAQ	TRMB	Fri, Mar 24, 2017	31.33	31.74	31.15	31.32
6313	NASDAQ	TRMB	Thu, Mar 23, 2017	31.18	31.45	30.91	31.24
6312	NASDAQ	TRMB	Wed, Mar 22, 2017	30.96	31.20	30.85	31.17
6311	NASDAQ	TRMB	Tue, Mar 21, 2017	31.91	31.91	30.94	31.05
6310	NASDAQ	TRMB	Mon, Mar 20, 2017	31.67	31.75	31.39	31.73
6309	NASDAQ	TRMB	Fri, Mar 17, 2017	31.88	31.91	31.50	31.72
6308	NASDAQ	TRMB	Thu, Mar 16, 2017	31.85	32.11	31.69	31.81
6307	NASDAQ	TRMB	Wed, Mar 15, 2017	31.65	31.97	31.55	31.80
6306	NASDAQ	TRMB	Tue, Mar 14, 2017	31.45	31.60	31.22	31.51
6305	NASDAQ	TRMB	Mon, Mar 13, 2017	31.57	31.69	31.12	31.58
6304	NASDAQ	TRMB	Fri, Mar 10, 2017	31.61	31.74	31.40	31.48
6303	NASDAQ	TRMB	Thu, Mar 9, 2017	31.60	31.70	31.33	31.37
6302	NASDAQ	TRMB	Wed, Mar 8, 2017	31.66	31.66	31.40	31.57
6301	NASDAQ	TRMB	Tue, Mar 7, 2017	31.66	31.74	31.34	31.52
6300	NASDAQ	TRMB	Mon, Mar 6, 2017	31.51	31.75	31.41	31.67
6299	NASDAQ	TRMB	Fri, Mar 3, 2017	31.71	31.84	31.53	31.80
6298	NASDAQ	TRMB	Thu, Mar 2, 2017	32.00	32.02	31.64	31.80
6297	NASDAQ	TRMB	Wed, Mar 1, 2017	31.50	32.03	31.23	32.01
6296	NASDAQ	TRMB	Tue, Feb 28, 2017	31.40	31.49	30.99	31.03
6295	NASDAQ	TRMB	Mon, Feb 27, 2017	31.40	31.49	31.17	31.48
6294	NASDAQ	TRMB	Fri, Feb 24, 2017	31.07	31.40	31.07	31.40
6293	NASDAQ	TRMB	Thu, Feb 23, 2017	31.50	31.54	31.20	31.42
6292	NASDAQ	TRMB	Wed, Feb 22, 2017	31.40	31.46	31.21	31.46
6291	NASDAQ	TRMB	Tue, Feb 21, 2017	31.30	31.54	31.20	31.46
6290	NASDAQ	TRMB	Fri, Feb 17, 2017	30.59	31.18	30.59	31.18
6289	NASDAQ	TRMB	Thu, Feb 16, 2017	31.00	31.03	30.60	30.86
6288	NASDAQ	TRMB	Wed, Feb 15, 2017	31.26	31.27	30.88	31.00
6287	NASDAQ	TRMB	Tue, Feb 14, 2017	31.30	31.50	31.02	31.30
6286	NASDAQ	TRMB	Mon, Feb 13, 2017	31.36	31.92	31.21	31.41
6285	NASDAQ	TRMB	Fri, Feb 10, 2017	31.92	32.06	31.28	31.34
6284	NASDAQ	TRMB	Thu, Feb 9, 2017	30.59	32.19	30.59	31.70
6283	NASDAQ	TRMB	Wed, Feb 8, 2017	30.01	30.24	29.71	30.24
6282	NASDAQ	TRMB	Tue, Feb 7, 2017	29.92	30.11	29.74	30.05
6281	NASDAQ	TRMB	Mon, Feb 6, 2017	30.12	30.20	29.72	29.89
6280	NASDAQ	TRMB	Fri, Feb 3, 2017	30.00	30.42	29.99	30.26
6279	NASDAQ	TRMB	Thu, Feb 2, 2017	29.50	29.91	29.40	29.84
6278	NASDAQ	TRMB	Wed, Feb 1, 2017	29.84	29.91	29.19	29.62
6277	NASDAQ	TRMB	Tue, Jan 31, 2017	29.29	29.68	29.08	29.62
6276	NASDAQ	TRMB	Mon, Jan 30, 2017	29.43	29.43	28.61	29.34
6275	NASDAQ	TRMB	Fri, Jan 27, 2017	29.87	30.10	29.73	29.97
6274	NASDAQ	TRMB	Thu, Jan 26, 2017	30.05	30.25	29.55	29.77
6273	NASDAQ	TRMB	Wed, Jan 25, 2017	30.13	30.38	29.93	30.09
6272	NASDAQ	TRMB	Tue, Jan 24, 2017	29.70	30.11	29.51	29.95
6271	NASDAQ	TRMB	Mon, Jan 23, 2017	29.80	29.96	29.40	29.55
6270	NASDAQ	TRMB	Fri, Jan 20, 2017	30.08	30.24	29.78	29.95
6269	NASDAQ	TRMB	Thu, Jan 19, 2017	30.50	30.83	29.87	29.96
6268	NASDAQ	TRMB	Wed, Jan 18, 2017	30.45	30.80	30.22	30.49
6267	NASDAQ	TRMB	Tue, Jan 17, 2017	30.84	30.84	30.26	30.33
6266	NASDAQ	TRMB	Fri, Jan 13, 2017	30.52	30.97	30.11	30.95
6265	NASDAQ	TRMB	Thu, Jan 12, 2017	30.26	30.62	29.87	30.59
6264	NASDAQ	TRMB	Wed, Jan 11, 2017	30.29	30.43	30.18	30.35
6263	NASDAQ	TRMB	Tue, Jan 10, 2017	30.26	30.43	30.16	30.31
6262	NASDAQ	TRMB	Mon, Jan 9, 2017	30.46	30.62	30.16	30.25
6261	NASDAQ	TRMB	Fri, Jan 6, 2017	30.56	30.60	30.27	30.44
6260	NASDAQ	TRMB	Thu, Jan 5, 2017	30.90	31.05	30.38	30.49
6259	NASDAQ	TRMB	Wed, Jan 4, 2017	30.30	31.11	30.25	30.97
6258	NASDAQ	TRMB	Tue, Jan 3, 2017	30.37	30.81	30.02	30.27
6257	NASDAQ	TRMB	Fri, Dec 30, 2016	30.40	30.42	30.02	30.15
6256	NASDAQ	TRMB	Thu, Dec 29, 2016	30.24	30.44	29.99	30.22
6255	NASDAQ	TRMB	Wed, Dec 28, 2016	30.78	30.85	30.16	30.17
6254	NASDAQ	TRMB	Tue, Dec 27, 2016	30.45	30.80	30.27	30.73
6253	NASDAQ	TRMB	Fri, Dec 23, 2016	30.24	30.47	30.24	30.42
6252	NASDAQ	TRMB	Thu, Dec 22, 2016	30.48	30.63	30.12	30.27
6251	NASDAQ	TRMB	Wed, Dec 21, 2016	30.72	30.83	30.45	30.50
6250	NASDAQ	TRMB	Tue, Dec 20, 2016	30.70	30.79	30.36	30.66
6249	NASDAQ	TRMB	Mon, Dec 19, 2016	30.52	30.72	30.23	30.58
6248	NASDAQ	TRMB	Fri, Dec 16, 2016	30.40	30.80	30.21	30.59
6247	NASDAQ	TRMB	Thu, Dec 15, 2016	29.78	30.48	29.62	30.25
6246	NASDAQ	TRMB	Wed, Dec 14, 2016	29.92	30.10	29.65	29.72
6245	NASDAQ	TRMB	Tue, Dec 13, 2016	29.45	29.93	29.45	29.89
6244	NASDAQ	TRMB	Mon, Dec 12, 2016	29.31	29.57	28.94	29.37
6243	NASDAQ	TRMB	Fri, Dec 9, 2016	29.80	29.86	29.35	29.39
6242	NASDAQ	TRMB	Thu, Dec 8, 2016	30.35	30.53	29.67	29.77
6241	NASDAQ	TRMB	Wed, Dec 7, 2016	29.13	30.53	29.08	30.26
6240	NASDAQ	TRMB	Tue, Dec 6, 2016	28.91	29.31	28.75	29.23
6239	NASDAQ	TRMB	Mon, Dec 5, 2016	28.23	29.20	28.23	29.00
6238	NASDAQ	TRMB	Fri, Dec 2, 2016	27.74	28.42	27.74	28.09
6237	NASDAQ	TRMB	Thu, Dec 1, 2016	28.23	28.46	27.61	27.67
6236	NASDAQ	TRMB	Wed, Nov 30, 2016	28.50	28.61	28.19	28.19
6235	NASDAQ	TRMB	Tue, Nov 29, 2016	28.40	28.53	28.29	28.34
6234	NASDAQ	TRMB	Mon, Nov 28, 2016	28.60	28.80	28.32	28.43
6233	NASDAQ	TRMB	Fri, Nov 25, 2016	28.29	28.85	28.02	28.76
6232	NASDAQ	TRMB	Wed, Nov 23, 2016	27.41	28.35	27.18	28.29
6231	NASDAQ	TRMB	Tue, Nov 22, 2016	27.57	27.70	27.37	27.52
6230	NASDAQ	TRMB	Mon, Nov 21, 2016	27.65	27.82	27.44	27.52
6229	NASDAQ	TRMB	Fri, Nov 18, 2016	28.26	28.26	27.50	27.51
6228	NASDAQ	TRMB	Thu, Nov 17, 2016	28.14	28.18	27.90	27.95
6227	NASDAQ	TRMB	Wed, Nov 16, 2016	28.57	28.78	27.95	28.01
6226	NASDAQ	TRMB	Tue, Nov 15, 2016	28.56	28.94	27.80	28.66
6225	NASDAQ	TRMB	Mon, Nov 14, 2016	27.50	28.52	27.46	28.48
6224	NASDAQ	TRMB	Fri, Nov 11, 2016	27.00	27.56	26.88	27.40
6223	NASDAQ	TRMB	Thu, Nov 10, 2016	27.87	28.20	27.13	27.14
6222	NASDAQ	TRMB	Wed, Nov 9, 2016	26.57	27.82	26.49	27.49
6221	NASDAQ	TRMB	Tue, Nov 8, 2016	26.89	27.15	26.27	26.66
6220	NASDAQ	TRMB	Mon, Nov 7, 2016	26.30	26.80	26.16	26.79
6219	NASDAQ	TRMB	Fri, Nov 4, 2016	25.35	26.23	25.30	25.87
6218	NASDAQ	TRMB	Thu, Nov 3, 2016	25.60	25.99	25.31	25.34
6217	NASDAQ	TRMB	Wed, Nov 2, 2016	26.02	27.00	25.67	25.68
6216	NASDAQ	TRMB	Tue, Nov 1, 2016	27.70	27.99	26.92	26.98
6215	NASDAQ	TRMB	Mon, Oct 31, 2016	27.64	27.80	27.34	27.64
6214	NASDAQ	TRMB	Fri, Oct 28, 2016	27.80	27.92	27.36	27.55
6213	NASDAQ	TRMB	Thu, Oct 27, 2016	28.57	28.77	27.74	27.84
6212	NASDAQ	TRMB	Wed, Oct 26, 2016	28.48	29.10	28.39	28.70
6211	NASDAQ	TRMB	Tue, Oct 25, 2016	29.31	29.45	28.61	28.64
6210	NASDAQ	TRMB	Mon, Oct 24, 2016	29.49	29.79	29.21	29.38
6209	NASDAQ	TRMB	Fri, Oct 21, 2016	29.30	29.38	29.14	29.31
6208	NASDAQ	TRMB	Thu, Oct 20, 2016	29.43	29.70	29.27	29.49
6207	NASDAQ	TRMB	Wed, Oct 19, 2016	29.27	29.56	29.09	29.50
6206	NASDAQ	TRMB	Tue, Oct 18, 2016	29.33	29.38	28.96	29.30
6205	NASDAQ	TRMB	Mon, Oct 17, 2016	28.53	29.03	28.42	29.03
6204	NASDAQ	TRMB	Fri, Oct 14, 2016	28.51	28.82	28.42	28.52
6203	NASDAQ	TRMB	Thu, Oct 13, 2016	27.96	28.45	27.63	28.42
6202	NASDAQ	TRMB	Wed, Oct 12, 2016	28.09	28.45	27.95	28.22
6201	NASDAQ	TRMB	Tue, Oct 11, 2016	28.67	28.68	27.95	28.15
6200	NASDAQ	TRMB	Mon, Oct 10, 2016	28.62	28.99	28.58	28.60
6199	NASDAQ	TRMB	Fri, Oct 7, 2016	28.89	28.89	28.16	28.47
6198	NASDAQ	TRMB	Thu, Oct 6, 2016	28.57	28.85	28.36	28.81
6197	NASDAQ	TRMB	Wed, Oct 5, 2016	28.54	28.70	28.29	28.64
6196	NASDAQ	TRMB	Tue, Oct 4, 2016	28.48	28.62	28.33	28.40
6195	NASDAQ	TRMB	Mon, Oct 3, 2016	28.51	28.59	28.22	28.38
6194	NASDAQ	TRMB	Fri, Sep 30, 2016	28.31	28.72	28.25	28.56
6193	NASDAQ	TRMB	Thu, Sep 29, 2016	28.39	28.49	27.92	28.12
6192	NASDAQ	TRMB	Wed, Sep 28, 2016	28.30	28.48	28.09	28.47
6191	NASDAQ	TRMB	Tue, Sep 27, 2016	27.88	28.23	27.82	28.19
6190	NASDAQ	TRMB	Mon, Sep 26, 2016	27.88	28.18	27.73	27.95
6189	NASDAQ	TRMB	Fri, Sep 23, 2016	27.55	28.01	27.40	27.96
6188	NASDAQ	TRMB	Thu, Sep 22, 2016	27.50	27.85	27.41	27.70
6187	NASDAQ	TRMB	Wed, Sep 21, 2016	27.03	27.45	26.91	27.40
6186	NASDAQ	TRMB	Tue, Sep 20, 2016	26.87	27.11	26.57	26.86
6185	NASDAQ	TRMB	Mon, Sep 19, 2016	26.36	26.79	26.02	26.68
6184	NASDAQ	TRMB	Fri, Sep 16, 2016	26.50	26.50	26.10	26.16
6183	NASDAQ	TRMB	Thu, Sep 15, 2016	26.10	26.66	26.10	26.56
6182	NASDAQ	TRMB	Wed, Sep 14, 2016	26.27	26.37	25.96	26.10
6181	NASDAQ	TRMB	Tue, Sep 13, 2016	26.53	26.58	26.14	26.20
6180	NASDAQ	TRMB	Mon, Sep 12, 2016	25.99	26.66	25.87	26.61
6179	NASDAQ	TRMB	Fri, Sep 9, 2016	26.88	27.08	25.94	26.00
6178	NASDAQ	TRMB	Thu, Sep 8, 2016	27.35	27.37	27.02	27.03
6177	NASDAQ	TRMB	Wed, Sep 7, 2016	27.44	27.73	27.30	27.42
6176	NASDAQ	TRMB	Tue, Sep 6, 2016	27.47	27.55	27.17	27.55
6175	NASDAQ	TRMB	Fri, Sep 2, 2016	27.39	27.58	27.22	27.43
6174	NASDAQ	TRMB	Thu, Sep 1, 2016	27.37	27.51	27.14	27.34
6173	NASDAQ	TRMB	Wed, Aug 31, 2016	27.44	27.51	27.30	27.40
6172	NASDAQ	TRMB	Tue, Aug 30, 2016	27.56	27.71	27.27	27.46
6171	NASDAQ	TRMB	Mon, Aug 29, 2016	27.45	27.59	27.42	27.50
6170	NASDAQ	TRMB	Fri, Aug 26, 2016	27.53	27.72	27.39	27.49
6169	NASDAQ	TRMB	Thu, Aug 25, 2016	27.39	27.55	27.28	27.43
6168	NASDAQ	TRMB	Wed, Aug 24, 2016	27.85	27.93	27.32	27.36
6167	NASDAQ	TRMB	Tue, Aug 23, 2016	27.59	27.86	27.44	27.84
6166	NASDAQ	TRMB	Mon, Aug 22, 2016	27.74	27.82	27.40	27.56
6165	NASDAQ	TRMB	Fri, Aug 19, 2016	27.55	27.90	27.47	27.85
6164	NASDAQ	TRMB	Thu, Aug 18, 2016	27.59	27.78	27.48	27.72
6163	NASDAQ	TRMB	Wed, Aug 17, 2016	27.76	28.04	27.49	27.49
6162	NASDAQ	TRMB	Tue, Aug 16, 2016	27.83	28.05	27.37	27.82
6161	NASDAQ	TRMB	Mon, Aug 15, 2016	27.73	28.09	27.73	27.85
6160	NASDAQ	TRMB	Fri, Aug 12, 2016	27.83	27.95	27.53	27.73
6159	NASDAQ	TRMB	Thu, Aug 11, 2016	27.49	27.99	27.30	27.94
6158	NASDAQ	TRMB	Wed, Aug 10, 2016	27.74	27.89	27.51	27.59
6157	NASDAQ	TRMB	Tue, Aug 9, 2016	27.62	27.90	27.43	27.66
6156	NASDAQ	TRMB	Mon, Aug 8, 2016	27.79	28.00	27.53	27.74
6155	NASDAQ	TRMB	Fri, Aug 5, 2016	27.33	27.82	27.16	27.79
6154	NASDAQ	TRMB	Thu, Aug 4, 2016	27.00	27.20	26.80	27.14
6153	NASDAQ	TRMB	Wed, Aug 3, 2016	26.66	27.07	26.14	27.00
6152	NASDAQ	TRMB	Tue, Aug 2, 2016	26.88	27.08	25.99	26.05
6151	NASDAQ	TRMB	Mon, Aug 1, 2016	26.38	27.10	26.36	26.85
6150	NASDAQ	TRMB	Fri, Jul 29, 2016	26.41	26.82	26.00	26.44
6149	NASDAQ	TRMB	Thu, Jul 28, 2016	26.74	26.98	26.35	26.35
6148	NASDAQ	TRMB	Wed, Jul 27, 2016	26.14	26.78	26.10	26.74
6147	NASDAQ	TRMB	Tue, Jul 26, 2016	25.97	26.25	25.88	26.14
6146	NASDAQ	TRMB	Mon, Jul 25, 2016	25.88	26.08	25.84	25.88
6145	NASDAQ	TRMB	Fri, Jul 22, 2016	26.05	26.20	25.77	25.93
6144	NASDAQ	TRMB	Thu, Jul 21, 2016	26.00	26.15	25.87	26.13
6143	NASDAQ	TRMB	Wed, Jul 20, 2016	25.64	26.13	25.50	25.99
6142	NASDAQ	TRMB	Tue, Jul 19, 2016	25.41	25.82	25.30	25.43
6141	NASDAQ	TRMB	Mon, Jul 18, 2016	25.23	25.77	25.23	25.55
6140	NASDAQ	TRMB	Fri, Jul 15, 2016	25.29	25.38	25.01	25.32
6139	NASDAQ	TRMB	Thu, Jul 14, 2016	25.32	25.32	25.00	25.20
6138	NASDAQ	TRMB	Wed, Jul 13, 2016	25.02	25.11	24.89	25.05
6137	NASDAQ	TRMB	Tue, Jul 12, 2016	24.76	25.09	24.60	25.03
6136	NASDAQ	TRMB	Mon, Jul 11, 2016	24.22	24.61	24.01	24.47
6135	NASDAQ	TRMB	Fri, Jul 8, 2016	24.11	24.22	23.78	24.04
6134	NASDAQ	TRMB	Thu, Jul 7, 2016	23.97	24.29	23.82	23.87
6133	NASDAQ	TRMB	Wed, Jul 6, 2016	23.90	24.05	23.69	23.94
6132	NASDAQ	TRMB	Tue, Jul 5, 2016	24.40	24.49	23.95	24.13
6131	NASDAQ	TRMB	Fri, Jul 1, 2016	24.39	24.81	24.34	24.56
6130	NASDAQ	TRMB	Thu, Jun 30, 2016	24.27	24.48	24.00	24.36
6129	NASDAQ	TRMB	Wed, Jun 29, 2016	24.23	24.40	23.90	24.14
6128	NASDAQ	TRMB	Tue, Jun 28, 2016	23.81	24.57	23.65	23.89
6127	NASDAQ	TRMB	Mon, Jun 27, 2016	25.63	25.64	23.97	24.07
6126	NASDAQ	TRMB	Fri, Jun 24, 2016	26.62	26.82	26.00	26.02
6125	NASDAQ	TRMB	Thu, Jun 23, 2016	26.97	27.79	26.74	27.79
6124	NASDAQ	TRMB	Wed, Jun 22, 2016	26.94	27.00	26.70	26.82
6123	NASDAQ	TRMB	Tue, Jun 21, 2016	26.73	26.90	26.53	26.88
6122	NASDAQ	TRMB	Mon, Jun 20, 2016	26.67	27.14	26.54	26.70
6121	NASDAQ	TRMB	Fri, Jun 17, 2016	26.22	26.52	26.19	26.33
6120	NASDAQ	TRMB	Thu, Jun 16, 2016	26.19	26.35	25.88	26.30
6119	NASDAQ	TRMB	Wed, Jun 15, 2016	26.29	26.45	26.22	26.28
6118	NASDAQ	TRMB	Tue, Jun 14, 2016	25.99	26.56	25.96	26.28
6117	NASDAQ	TRMB	Mon, Jun 13, 2016	25.82	26.32	25.75	25.94
6116	NASDAQ	TRMB	Fri, Jun 10, 2016	25.94	26.23	25.89	25.96
6115	NASDAQ	TRMB	Thu, Jun 9, 2016	26.05	26.32	25.70	26.23
6114	NASDAQ	TRMB	Wed, Jun 8, 2016	26.22	26.40	26.08	26.17
6113	NASDAQ	TRMB	Tue, Jun 7, 2016	26.34	26.42	26.11	26.16
6112	NASDAQ	TRMB	Mon, Jun 6, 2016	26.00	26.53	25.92	26.33
6111	NASDAQ	TRMB	Fri, Jun 3, 2016	25.77	25.97	25.43	25.94
6110	NASDAQ	TRMB	Thu, Jun 2, 2016	25.43	25.83	24.99	25.83
6109	NASDAQ	TRMB	Wed, Jun 1, 2016	25.35	25.59	24.99	25.57
6108	NASDAQ	TRMB	Tue, May 31, 2016	25.08	25.62	25.01	25.58
6107	NASDAQ	TRMB	Fri, May 27, 2016	24.79	25.26	24.71	25.01
6106	NASDAQ	TRMB	Thu, May 26, 2016	24.68	24.98	24.68	24.86
6105	NASDAQ	TRMB	Wed, May 25, 2016	24.31	24.72	24.30	24.70
6104	NASDAQ	TRMB	Tue, May 24, 2016	23.85	24.36	23.77	24.27
6103	NASDAQ	TRMB	Mon, May 23, 2016	23.66	24.05	23.55	23.74
6102	NASDAQ	TRMB	Fri, May 20, 2016	23.50	23.82	23.50	23.69
6101	NASDAQ	TRMB	Thu, May 19, 2016	23.39	23.52	23.13	23.46
6100	NASDAQ	TRMB	Wed, May 18, 2016	23.57	23.86	23.43	23.54
6099	NASDAQ	TRMB	Tue, May 17, 2016	23.73	23.96	23.49	23.59
6098	NASDAQ	TRMB	Mon, May 16, 2016	23.62	24.20	23.60	23.74
6097	NASDAQ	TRMB	Fri, May 13, 2016	23.75	23.78	23.41	23.56
6096	NASDAQ	TRMB	Thu, May 12, 2016	23.62	24.00	23.53	23.82
6095	NASDAQ	TRMB	Wed, May 11, 2016	23.89	24.02	23.50	23.61
6094	NASDAQ	TRMB	Tue, May 10, 2016	23.18	23.83	23.10	23.77
6093	NASDAQ	TRMB	Mon, May 9, 2016	23.20	23.54	23.07	23.18
6092	NASDAQ	TRMB	Fri, May 6, 2016	23.11	23.60	22.69	23.25
6091	NASDAQ	TRMB	Thu, May 5, 2016	23.54	23.75	23.09	23.14
6090	NASDAQ	TRMB	Wed, May 4, 2016	23.41	24.09	23.39	23.47
6089	NASDAQ	TRMB	Tue, May 3, 2016	23.73	23.77	23.44	23.64
6088	NASDAQ	TRMB	Mon, May 2, 2016	23.96	24.09	23.52	23.93
6087	NASDAQ	TRMB	Fri, Apr 29, 2016	24.22	24.75	23.70	23.95
6086	NASDAQ	TRMB	Thu, Apr 28, 2016	25.93	25.95	25.09	25.22
6085	NASDAQ	TRMB	Wed, Apr 27, 2016	26.00	26.07	25.70	25.93
6084	NASDAQ	TRMB	Tue, Apr 26, 2016	25.63	26.04	25.44	26.01
6083	NASDAQ	TRMB	Mon, Apr 25, 2016	25.82	25.92	25.35	25.55
6082	NASDAQ	TRMB	Fri, Apr 22, 2016	25.58	25.99	25.47	25.82
6081	NASDAQ	TRMB	Thu, Apr 21, 2016	25.34	25.97	25.25	25.65
6080	NASDAQ	TRMB	Wed, Apr 20, 2016	25.23	25.52	24.94	25.40
6079	NASDAQ	TRMB	Tue, Apr 19, 2016	25.44	25.55	25.14	25.27
6078	NASDAQ	TRMB	Mon, Apr 18, 2016	25.45	25.59	25.17	25.33
6077	NASDAQ	TRMB	Fri, Apr 15, 2016	25.67	25.84	25.42	25.52
6076	NASDAQ	TRMB	Thu, Apr 14, 2016	25.88	25.98	25.69	25.74
6075	NASDAQ	TRMB	Wed, Apr 13, 2016	24.92	25.98	24.74	25.92
6074	NASDAQ	TRMB	Tue, Apr 12, 2016	24.98	25.07	24.59	24.71
6073	NASDAQ	TRMB	Mon, Apr 11, 2016	24.70	25.05	24.56	25.00
6072	NASDAQ	TRMB	Fri, Apr 8, 2016	24.69	25.11	24.44	24.56
6071	NASDAQ	TRMB	Thu, Apr 7, 2016	24.89	24.98	24.21	24.49
6070	NASDAQ	TRMB	Wed, Apr 6, 2016	25.02	25.14	24.67	25.14
6069	NASDAQ	TRMB	Tue, Apr 5, 2016	25.04	25.04	25.04	25.10
6068	NASDAQ	TRMB	Mon, Apr 4, 2016	25.05	25.20	24.74	25.04
6067	NASDAQ	TRMB	Fri, Apr 1, 2016	24.67	25.13	24.42	25.05
6066	NASDAQ	TRMB	Thu, Mar 31, 2016	24.82	25.06	24.72	24.78
6065	NASDAQ	TRMB	Wed, Mar 30, 2016	24.98	25.06	24.68	24.78
6064	NASDAQ	TRMB	Tue, Mar 29, 2016	24.28	24.88	24.14	24.37
6063	NASDAQ	TRMB	Mon, Mar 28, 2016	24.63	24.69	24.13	24.32
6062	NASDAQ	TRMB	Thu, Mar 24, 2016	24.40	24.40	24.40	24.53
6061	NASDAQ	TRMB	Wed, Mar 23, 2016	24.76	24.78	24.39	24.40
6060	NASDAQ	TRMB	Tue, Mar 22, 2016	24.67	24.94	24.42	24.84
6059	NASDAQ	TRMB	Mon, Mar 21, 2016	24.97	25.15	24.75	24.82
6058	NASDAQ	TRMB	Fri, Mar 18, 2016	24.86	25.44	24.86	25.07
6057	NASDAQ	TRMB	Thu, Mar 17, 2016	24.68	25.01	24.60	24.90
6056	NASDAQ	TRMB	Wed, Mar 16, 2016	24.42	24.91	24.32	24.68
6055	NASDAQ	TRMB	Tue, Mar 15, 2016	24.65	24.65	24.65	24.45
6054	NASDAQ	TRMB	Mon, Mar 14, 2016	24.73	24.88	24.49	24.65
6053	NASDAQ	TRMB	Fri, Mar 11, 2016	24.84	25.07	24.75	24.83
6052	NASDAQ	TRMB	Thu, Mar 10, 2016	25.10	25.10	24.52	24.96
6051	NASDAQ	TRMB	Wed, Mar 9, 2016	24.64	24.64	24.64	24.96
6050	NASDAQ	TRMB	Tue, Mar 8, 2016	25.04	25.09	24.55	25.14
6049	NASDAQ	TRMB	Mon, Mar 7, 2016	24.69	25.32	24.51	25.14
6048	NASDAQ	TRMB	Fri, Mar 4, 2016	24.83	24.83	24.83	24.89
6047	NASDAQ	TRMB	Thu, Mar 3, 2016	24.98	24.98	24.98	24.83
6046	NASDAQ	TRMB	Wed, Mar 2, 2016	24.35	25.20	24.25	24.47
6045	NASDAQ	TRMB	Tue, Mar 1, 2016	23.26	23.26	23.26	24.47
6044	NASDAQ	TRMB	Mon, Feb 29, 2016	23.57	23.86	23.24	23.57
6043	NASDAQ	TRMB	Fri, Feb 26, 2016	23.15	23.64	23.15	23.57
6042	NASDAQ	TRMB	Thu, Feb 25, 2016	22.94	23.16	22.74	23.15
6041	NASDAQ	TRMB	Wed, Feb 24, 2016	23.23	23.24	22.44	22.92
6040	NASDAQ	TRMB	Tue, Feb 23, 2016	23.21	23.33	22.74	22.76
6039	NASDAQ	TRMB	Mon, Feb 22, 2016	23.73	23.92	23.21	23.37
6038	NASDAQ	TRMB	Fri, Feb 19, 2016	23.32	23.54	23.16	23.54
6037	NASDAQ	TRMB	Thu, Feb 18, 2016	23.09	23.54	23.00	23.52
6036	NASDAQ	TRMB	Wed, Feb 17, 2016	22.50	23.44	22.37	23.11
6035	NASDAQ	TRMB	Tue, Feb 16, 2016	21.50	22.47	21.36	22.37
6034	NASDAQ	TRMB	Fri, Feb 12, 2016	21.15	21.38	20.96	21.33
6033	NASDAQ	TRMB	Thu, Feb 11, 2016	21.03	21.35	20.79	21.12
6032	NASDAQ	TRMB	Wed, Feb 10, 2016	22.53	22.90	21.00	21.38
6031	NASDAQ	TRMB	Tue, Feb 9, 2016	18.84	19.18	18.65	18.82
6030	NASDAQ	TRMB	Mon, Feb 8, 2016	19.03	19.47	18.58	19.03
6029	NASDAQ	TRMB	Fri, Feb 5, 2016	19.50	19.90	19.20	19.31
6028	NASDAQ	TRMB	Thu, Feb 4, 2016	18.97	19.86	18.97	19.56
6027	NASDAQ	TRMB	Wed, Feb 3, 2016	19.17	19.71	18.48	18.98
6026	NASDAQ	TRMB	Tue, Feb 2, 2016	19.13	19.34	18.88	18.99
6025	NASDAQ	TRMB	Mon, Feb 1, 2016	19.16	19.35	18.82	19.28
6024	NASDAQ	TRMB	Fri, Jan 29, 2016	18.99	19.43	18.88	19.29
6023	NASDAQ	TRMB	Thu, Jan 28, 2016	19.26	19.37	18.66	18.96
6022	NASDAQ	TRMB	Wed, Jan 27, 2016	19.06	19.46	18.89	19.14
6021	NASDAQ	TRMB	Tue, Jan 26, 2016	18.92	19.52	18.85	19.20
6020	NASDAQ	TRMB	Mon, Jan 25, 2016	19.30	19.36	18.71	18.79
6019	NASDAQ	TRMB	Fri, Jan 22, 2016	19.20	19.61	18.98	19.43
6018	NASDAQ	TRMB	Thu, Jan 21, 2016	19.03	19.44	18.64	18.89
6017	NASDAQ	TRMB	Wed, Jan 20, 2016	19.27	19.52	18.36	18.92
6016	NASDAQ	TRMB	Tue, Jan 19, 2016	19.70	19.99	19.31	19.56
6015	NASDAQ	TRMB	Fri, Jan 15, 2016	19.35	19.69	19.17	19.49
6014	NASDAQ	TRMB	Thu, Jan 14, 2016	19.55	20.05	19.31	19.90
6013	NASDAQ	TRMB	Wed, Jan 13, 2016	19.69	19.82	19.43	19.51
6012	NASDAQ	TRMB	Tue, Jan 12, 2016	19.84	20.04	19.37	19.64
6011	NASDAQ	TRMB	Mon, Jan 11, 2016	19.47	19.76	19.29	19.64
6010	NASDAQ	TRMB	Fri, Jan 8, 2016	19.88	20.07	19.42	19.43
6009	NASDAQ	TRMB	Thu, Jan 7, 2016	20.39	20.48	19.67	19.79
6008	NASDAQ	TRMB	Wed, Jan 6, 2016	20.95	21.05	20.57	20.78
6007	NASDAQ	TRMB	Tue, Jan 5, 2016	21.59	21.65	20.99	21.23
6006	NASDAQ	TRMB	Mon, Jan 4, 2016	21.16	21.60	20.96	21.59
6005	NASDAQ	TRMB	Thu, Dec 31, 2015	21.58	21.96	21.45	21.45
6004	NASDAQ	TRMB	Wed, Dec 30, 2015	22.04	22.10	21.68	21.71
6003	NASDAQ	TRMB	Tue, Dec 29, 2015	22.04	22.40	21.81	22.06
6002	NASDAQ	TRMB	Mon, Dec 28, 2015	22.05	22.17	21.60	21.90
6001	NASDAQ	TRMB	Thu, Dec 24, 2015	22.22	22.38	22.03	22.19
6000	NASDAQ	TRMB	Wed, Dec 23, 2015	21.99	22.43	21.93	22.28
5999	NASDAQ	TRMB	Tue, Dec 22, 2015	21.63	21.97	21.07	21.89
5998	NASDAQ	TRMB	Mon, Dec 21, 2015	21.68	21.80	21.27	21.50
5997	NASDAQ	TRMB	Fri, Dec 18, 2015	21.94	22.19	21.42	21.54
5996	NASDAQ	TRMB	Thu, Dec 17, 2015	22.41	22.42	21.92	21.93
5995	NASDAQ	TRMB	Wed, Dec 16, 2015	21.88	22.41	21.79	22.38
5994	NASDAQ	TRMB	Tue, Dec 15, 2015	21.81	21.81	21.81	21.81
5993	NASDAQ	TRMB	Mon, Dec 14, 2015	21.91	22.02	21.52	21.81
5992	NASDAQ	TRMB	Fri, Dec 11, 2015	22.20	22.40	21.57	21.94
5991	NASDAQ	TRMB	Thu, Dec 10, 2015	22.30	22.59	22.01	22.43
5990	NASDAQ	TRMB	Wed, Dec 9, 2015	21.83	22.58	21.65	21.72
5989	NASDAQ	TRMB	Tue, Dec 8, 2015	22.05	22.15	21.79	21.95
5988	NASDAQ	TRMB	Mon, Dec 7, 2015	22.43	22.47	22.00	22.23
5987	NASDAQ	TRMB	Fri, Dec 4, 2015	22.82	22.93	22.52	22.54
5986	NASDAQ	TRMB	Thu, Dec 3, 2015	23.61	23.64	22.86	22.86
5985	NASDAQ	TRMB	Wed, Dec 2, 2015	23.05	23.86	22.91	23.44
5984	NASDAQ	TRMB	Tue, Dec 1, 2015	22.94	22.95	22.39	22.78
5983	NASDAQ	TRMB	Mon, Nov 30, 2015	22.85	23.14	22.61	22.90
5982	NASDAQ	TRMB	Fri, Nov 27, 2015	22.85	22.94	22.61	22.70
5981	NASDAQ	TRMB	Wed, Nov 25, 2015	22.57	23.02	22.48	22.87
5980	NASDAQ	TRMB	Tue, Nov 24, 2015	22.41	22.68	22.12	22.58
5979	NASDAQ	TRMB	Mon, Nov 23, 2015	22.86	22.88	22.38	22.58
5978	NASDAQ	TRMB	Fri, Nov 20, 2015	22.82	23.06	22.65	22.73
5977	NASDAQ	TRMB	Thu, Nov 19, 2015	22.08	22.29	21.79	22.17
5976	NASDAQ	TRMB	Wed, Nov 18, 2015	21.66	22.12	21.16	22.12
5975	NASDAQ	TRMB	Tue, Nov 17, 2015	21.65	21.98	21.37	21.59
5974	NASDAQ	TRMB	Mon, Nov 16, 2015	21.09	21.70	21.09	21.64
5973	NASDAQ	TRMB	Fri, Nov 13, 2015	21.42	21.90	21.07	21.15
5972	NASDAQ	TRMB	Thu, Nov 12, 2015	22.16	22.41	21.52	21.54
5971	NASDAQ	TRMB	Wed, Nov 11, 2015	22.66	23.24	22.43	22.46
5970	NASDAQ	TRMB	Tue, Nov 10, 2015	22.00	22.62	21.85	22.58
5969	NASDAQ	TRMB	Mon, Nov 9, 2015	22.56	22.69	21.97	22.09
5968	NASDAQ	TRMB	Fri, Nov 6, 2015	22.58	22.78	22.21	22.71
5967	NASDAQ	TRMB	Thu, Nov 5, 2015	23.11	23.28	22.01	22.68
5966	NASDAQ	TRMB	Wed, Nov 4, 2015	23.18	23.47	22.99	23.11
5965	NASDAQ	TRMB	Tue, Nov 3, 2015	23.40	23.74	22.89	23.09
5964	NASDAQ	TRMB	Mon, Nov 2, 2015	22.59	23.60	22.29	23.40
5963	NASDAQ	TRMB	Fri, Oct 30, 2015	20.98	23.34	20.50	22.75
5962	NASDAQ	TRMB	Thu, Oct 29, 2015	18.77	19.05	18.56	18.74
5961	NASDAQ	TRMB	Wed, Oct 28, 2015	18.44	18.95	18.44	18.90
5960	NASDAQ	TRMB	Tue, Oct 27, 2015	18.30	18.58	18.18	18.39
5959	NASDAQ	TRMB	Mon, Oct 26, 2015	18.51	18.69	18.40	18.44
5958	NASDAQ	TRMB	Fri, Oct 23, 2015	18.57	18.69	18.25	18.52
5957	NASDAQ	TRMB	Thu, Oct 22, 2015	18.89	18.89	18.02	18.44
5956	NASDAQ	TRMB	Wed, Oct 21, 2015	18.17	18.25	18.03	18.11
5955	NASDAQ	TRMB	Tue, Oct 20, 2015	17.88	18.22	17.79	18.04
5954	NASDAQ	TRMB	Mon, Oct 19, 2015	17.57	18.00	17.51	17.99
5953	NASDAQ	TRMB	Fri, Oct 16, 2015	17.75	17.75	17.37	17.70
5952	NASDAQ	TRMB	Thu, Oct 15, 2015	17.70	17.84	17.37	17.71
5951	NASDAQ	TRMB	Wed, Oct 14, 2015	17.15	17.83	17.08	17.77
5950	NASDAQ	TRMB	Tue, Oct 13, 2015	17.18	17.54	17.06	17.12
5949	NASDAQ	TRMB	Mon, Oct 12, 2015	17.81	17.81	17.16	17.29
5948	NASDAQ	TRMB	Fri, Oct 9, 2015	17.41	17.75	17.35	17.45
5947	NASDAQ	TRMB	Thu, Oct 8, 2015	17.20	17.61	17.17	17.50
5946	NASDAQ	TRMB	Wed, Oct 7, 2015	17.17	17.41	16.99	17.26
5945	NASDAQ	TRMB	Tue, Oct 6, 2015	16.98	17.24	16.84	17.02
5944	NASDAQ	TRMB	Mon, Oct 5, 2015	16.42	17.13	16.40	17.01
5943	NASDAQ	TRMB	Fri, Oct 2, 2015	16.06	16.52	15.97	16.39
5942	NASDAQ	TRMB	Thu, Oct 1, 2015	16.15	16.55	16.13	16.23
5941	NASDAQ	TRMB	Wed, Sep 30, 2015	16.57	16.78	16.20	16.42
5940	NASDAQ	TRMB	Tue, Sep 29, 2015	16.00	16.35	15.90	16.34
5939	NASDAQ	TRMB	Mon, Sep 28, 2015	16.11	16.16	15.92	16.12
5938	NASDAQ	TRMB	Fri, Sep 25, 2015	16.34	16.43	16.08	16.18
5937	NASDAQ	TRMB	Thu, Sep 24, 2015	16.31	16.44	16.06	16.37
5936	NASDAQ	TRMB	Wed, Sep 23, 2015	16.72	16.81	16.42	16.54
5935	NASDAQ	TRMB	Tue, Sep 22, 2015	16.79	16.86	16.56	16.77
5934	NASDAQ	TRMB	Mon, Sep 21, 2015	17.16	17.42	16.92	16.98
5933	NASDAQ	TRMB	Fri, Sep 18, 2015	17.53	17.64	17.27	17.29
5932	NASDAQ	TRMB	Thu, Sep 17, 2015	18.18	18.24	17.73	17.75
5931	NASDAQ	TRMB	Wed, Sep 16, 2015	17.33	18.05	17.32	17.89
5930	NASDAQ	TRMB	Tue, Sep 15, 2015	17.36	17.48	17.02	17.41
5929	NASDAQ	TRMB	Mon, Sep 14, 2015	18.04	18.10	17.34	17.37
5928	NASDAQ	TRMB	Fri, Sep 11, 2015	18.16	18.16	17.52	17.72
5927	NASDAQ	TRMB	Thu, Sep 10, 2015	18.51	18.51	17.79	17.84
5926	NASDAQ	TRMB	Wed, Sep 9, 2015	18.79	18.81	18.12	18.16
5925	NASDAQ	TRMB	Tue, Sep 8, 2015	18.55	18.81	18.27	18.62
5924	NASDAQ	TRMB	Fri, Sep 4, 2015	18.37	18.70	18.22	18.26
5923	NASDAQ	TRMB	Thu, Sep 3, 2015	18.95	19.01	18.46	18.57
5922	NASDAQ	TRMB	Wed, Sep 2, 2015	18.59	18.87	18.12	18.55
5921	NASDAQ	TRMB	Tue, Sep 1, 2015	18.46	18.68	17.90	18.01
5920	NASDAQ	TRMB	Mon, Aug 31, 2015	18.68	19.16	18.56	18.90
5919	NASDAQ	TRMB	Fri, Aug 28, 2015	18.56	18.99	18.53	18.82
5918	NASDAQ	TRMB	Thu, Aug 27, 2015	18.46	18.69	18.31	18.59
5917	NASDAQ	TRMB	Wed, Aug 26, 2015	18.22	18.26	17.71	18.20
5916	NASDAQ	TRMB	Tue, Aug 25, 2015	18.65	19.04	17.84	17.84
5915	NASDAQ	TRMB	Mon, Aug 24, 2015	17.47	18.88	16.99	18.02
5914	NASDAQ	TRMB	Fri, Aug 21, 2015	19.36	19.39	18.78	18.78
5913	NASDAQ	TRMB	Thu, Aug 20, 2015	19.83	19.94	19.49	19.49
5912	NASDAQ	TRMB	Wed, Aug 19, 2015	20.20	20.24	19.81	19.96
5911	NASDAQ	TRMB	Tue, Aug 18, 2015	20.10	20.24	19.83	19.98
5910	NASDAQ	TRMB	Mon, Aug 17, 2015	19.96	20.25	19.73	20.24
5909	NASDAQ	TRMB	Fri, Aug 14, 2015	19.78	20.21	19.78	19.99
5908	NASDAQ	TRMB	Thu, Aug 13, 2015	18.80	19.97	18.72	19.87
5907	NASDAQ	TRMB	Wed, Aug 12, 2015	19.75	19.78	19.25	19.51
5906	NASDAQ	TRMB	Tue, Aug 11, 2015	20.01	20.24	19.83	19.91
5905	NASDAQ	TRMB	Mon, Aug 10, 2015	19.83	20.38	19.59	20.24
5904	NASDAQ	TRMB	Fri, Aug 7, 2015	19.47	19.80	19.44	19.70
5903	NASDAQ	TRMB	Thu, Aug 6, 2015	19.18	19.59	19.01	19.52
5902	NASDAQ	TRMB	Wed, Aug 5, 2015	19.75	20.41	19.05	19.18
5901	NASDAQ	TRMB	Tue, Aug 4, 2015	22.79	23.15	22.63	22.85
5900	NASDAQ	TRMB	Mon, Aug 3, 2015	23.08	23.21	22.70	22.83
5899	NASDAQ	TRMB	Fri, Jul 31, 2015	23.34	23.35	23.06	23.10
5898	NASDAQ	TRMB	Thu, Jul 30, 2015	22.79	23.41	22.71	23.31
5897	NASDAQ	TRMB	Wed, Jul 29, 2015	22.75	23.14	22.64	22.87
5896	NASDAQ	TRMB	Tue, Jul 28, 2015	22.80	22.88	22.49	22.79
5895	NASDAQ	TRMB	Mon, Jul 27, 2015	22.96	22.96	22.59	22.65
5894	NASDAQ	TRMB	Fri, Jul 24, 2015	23.61	23.72	23.08	23.10
5893	NASDAQ	TRMB	Thu, Jul 23, 2015	23.58	23.84	23.50	23.73
5892	NASDAQ	TRMB	Wed, Jul 22, 2015	23.41	23.94	23.32	23.61
5891	NASDAQ	TRMB	Tue, Jul 21, 2015	23.85	23.91	23.59	23.64
5890	NASDAQ	TRMB	Mon, Jul 20, 2015	23.59	23.91	23.54	23.89
5889	NASDAQ	TRMB	Fri, Jul 17, 2015	23.62	23.71	23.43	23.59
5888	NASDAQ	TRMB	Thu, Jul 16, 2015	23.61	23.76	23.46	23.54
5887	NASDAQ	TRMB	Wed, Jul 15, 2015	23.79	23.89	23.46	23.55
5886	NASDAQ	TRMB	Tue, Jul 14, 2015	23.61	23.82	23.48	23.75
5885	NASDAQ	TRMB	Mon, Jul 13, 2015	23.14	23.64	23.12	23.61
5884	NASDAQ	TRMB	Fri, Jul 10, 2015	23.08	23.24	22.87	23.06
5883	NASDAQ	TRMB	Thu, Jul 9, 2015	23.37	23.48	22.91	22.91
5882	NASDAQ	TRMB	Wed, Jul 8, 2015	23.18	23.28	22.99	23.16
5881	NASDAQ	TRMB	Tue, Jul 7, 2015	23.47	23.53	22.95	23.39
5880	NASDAQ	TRMB	Mon, Jul 6, 2015	23.40	23.82	23.28	23.53
5879	NASDAQ	TRMB	Thu, Jul 2, 2015	23.81	24.47	23.47	23.62
5878	NASDAQ	TRMB	Wed, Jul 1, 2015	23.59	23.64	23.10	23.47
5877	NASDAQ	TRMB	Tue, Jun 30, 2015	23.20	23.48	23.03	23.46
5876	NASDAQ	TRMB	Mon, Jun 29, 2015	23.26	23.49	22.93	23.01
5875	NASDAQ	TRMB	Fri, Jun 26, 2015	23.35	23.59	23.22	23.48
5874	NASDAQ	TRMB	Thu, Jun 25, 2015	23.45	23.49	23.18	23.33
5873	NASDAQ	TRMB	Wed, Jun 24, 2015	23.59	23.69	23.33	23.43
5872	NASDAQ	TRMB	Tue, Jun 23, 2015	23.68	23.81	23.49	23.66
5871	NASDAQ	TRMB	Mon, Jun 22, 2015	23.76	23.76	23.47	23.64
5870	NASDAQ	TRMB	Fri, Jun 19, 2015	23.54	23.60	23.33	23.58
5869	NASDAQ	TRMB	Thu, Jun 18, 2015	22.96	23.52	22.79	23.49
5868	NASDAQ	TRMB	Wed, Jun 17, 2015	23.04	23.27	22.71	22.92
5867	NASDAQ	TRMB	Tue, Jun 16, 2015	22.72	23.18	22.50	23.01
5866	NASDAQ	TRMB	Mon, Jun 15, 2015	22.84	22.89	22.28	22.79
5865	NASDAQ	TRMB	Fri, Jun 12, 2015	22.98	23.12	22.85	22.96
5864	NASDAQ	TRMB	Thu, Jun 11, 2015	23.27	23.27	22.97	23.10
5863	NASDAQ	TRMB	Wed, Jun 10, 2015	23.10	23.30	22.99	23.17
5862	NASDAQ	TRMB	Tue, Jun 9, 2015	23.16	23.31	22.99	23.01
5861	NASDAQ	TRMB	Mon, Jun 8, 2015	23.19	23.33	22.51	23.17
5860	NASDAQ	TRMB	Fri, Jun 5, 2015	23.20	23.38	22.96	23.24
5859	NASDAQ	TRMB	Thu, Jun 4, 2015	23.69	23.83	23.19	23.19
5858	NASDAQ	TRMB	Wed, Jun 3, 2015	23.60	23.93	23.60	23.84
5857	NASDAQ	TRMB	Tue, Jun 2, 2015	23.37	23.71	23.37	23.60
5856	NASDAQ	TRMB	Mon, Jun 1, 2015	23.48	23.63	23.28	23.45
5855	NASDAQ	TRMB	Fri, May 29, 2015	23.80	23.80	23.36	23.44
5854	NASDAQ	TRMB	Thu, May 28, 2015	23.85	24.04	23.56	23.83
5853	NASDAQ	TRMB	Wed, May 27, 2015	23.91	24.02	23.68	23.85
5852	NASDAQ	TRMB	Tue, May 26, 2015	24.16	24.40	23.78	23.82
5851	NASDAQ	TRMB	Fri, May 22, 2015	24.10	24.37	24.01	24.25
5850	NASDAQ	TRMB	Thu, May 21, 2015	24.26	24.46	24.02	24.10
5849	NASDAQ	TRMB	Wed, May 20, 2015	24.40	24.50	24.18	24.26
5848	NASDAQ	TRMB	Tue, May 19, 2015	24.82	24.86	24.24	24.42
5847	NASDAQ	TRMB	Mon, May 18, 2015	24.85	25.02	24.61	24.79
5846	NASDAQ	TRMB	Fri, May 15, 2015	25.20	25.33	24.87	24.91
5845	NASDAQ	TRMB	Thu, May 14, 2015	24.84	25.21	24.76	25.18
5844	NASDAQ	TRMB	Wed, May 13, 2015	25.03	25.26	24.77	24.79
5843	NASDAQ	TRMB	Tue, May 12, 2015	25.48	25.48	25.00	25.04
5842	NASDAQ	TRMB	Mon, May 11, 2015	25.52	25.72	25.34	25.50
5841	NASDAQ	TRMB	Fri, May 8, 2015	25.57	25.82	25.46	25.49
5840	NASDAQ	TRMB	Thu, May 7, 2015	25.13	25.41	25.13	25.29
5839	NASDAQ	TRMB	Wed, May 6, 2015	25.49	25.56	25.14	25.34
5838	NASDAQ	TRMB	Tue, May 5, 2015	25.49	25.89	25.32	25.39
5837	NASDAQ	TRMB	Mon, May 4, 2015	26.19	26.25	25.54	25.62
5836	NASDAQ	TRMB	Fri, May 1, 2015	24.77	26.36	24.52	26.26
5835	NASDAQ	TRMB	Thu, Apr 30, 2015	25.47	25.87	25.10	25.43
5834	NASDAQ	TRMB	Wed, Apr 29, 2015	24.91	25.88	24.90	25.58
5833	NASDAQ	TRMB	Tue, Apr 28, 2015	25.80	25.80	24.93	25.11
5832	NASDAQ	TRMB	Mon, Apr 27, 2015	25.42	25.82	25.32	25.80
5831	NASDAQ	TRMB	Fri, Apr 24, 2015	25.82	25.97	25.33	25.38
5830	NASDAQ	TRMB	Thu, Apr 23, 2015	25.56	25.81	25.37	25.72
5829	NASDAQ	TRMB	Wed, Apr 22, 2015	25.55	25.81	25.31	25.73
5828	NASDAQ	TRMB	Tue, Apr 21, 2015	25.67	25.70	25.21	25.58
5827	NASDAQ	TRMB	Mon, Apr 20, 2015	25.19	25.64	25.19	25.52
5826	NASDAQ	TRMB	Fri, Apr 17, 2015	25.41	25.55	24.93	25.02
5825	NASDAQ	TRMB	Thu, Apr 16, 2015	25.89	25.89	25.57	25.64
5824	NASDAQ	TRMB	Wed, Apr 15, 2015	25.32	26.13	25.22	25.92
5823	NASDAQ	TRMB	Tue, Apr 14, 2015	25.45	25.49	25.04	25.20
5822	NASDAQ	TRMB	Mon, Apr 13, 2015	25.67	25.80	25.47	25.48
5821	NASDAQ	TRMB	Fri, Apr 10, 2015	25.45	25.77	25.24	25.76
5820	NASDAQ	TRMB	Thu, Apr 9, 2015	24.54	25.41	24.54	25.39
5819	NASDAQ	TRMB	Wed, Apr 8, 2015	24.75	24.91	24.41	24.51
5818	NASDAQ	TRMB	Tue, Apr 7, 2015	24.76	25.02	24.57	24.70
5817	NASDAQ	TRMB	Mon, Apr 6, 2015	24.55	24.90	24.40	24.76
5816	NASDAQ	TRMB	Thu, Apr 2, 2015	24.68	25.00	24.58	24.68
5815	NASDAQ	TRMB	Wed, Apr 1, 2015	25.18	25.18	24.57	24.71
5814	NASDAQ	TRMB	Tue, Mar 31, 2015	24.37	25.25	24.32	25.20
5813	NASDAQ	TRMB	Mon, Mar 30, 2015	24.40	24.60	24.23	24.45
5812	NASDAQ	TRMB	Fri, Mar 27, 2015	24.45	24.45	24.18	24.25
5811	NASDAQ	TRMB	Thu, Mar 26, 2015	24.64	24.74	24.37	24.42
5810	NASDAQ	TRMB	Wed, Mar 25, 2015	25.60	25.61	24.71	24.72
5809	NASDAQ	TRMB	Tue, Mar 24, 2015	25.75	25.77	25.57	25.61
5808	NASDAQ	TRMB	Mon, Mar 23, 2015	25.84	26.01	25.70	25.77
5807	NASDAQ	TRMB	Fri, Mar 20, 2015	25.25	25.98	25.10	25.92
5806	NASDAQ	TRMB	Thu, Mar 19, 2015	25.39	25.57	25.04	25.19
5805	NASDAQ	TRMB	Wed, Mar 18, 2015	25.24	25.55	24.93	25.40
5804	NASDAQ	TRMB	Tue, Mar 17, 2015	25.36	25.51	25.23	25.37
5803	NASDAQ	TRMB	Mon, Mar 16, 2015	25.45	25.81	25.36	25.48
5802	NASDAQ	TRMB	Fri, Mar 13, 2015	26.09	26.10	25.26	25.38
5801	NASDAQ	TRMB	Thu, Mar 12, 2015	26.26	26.44	25.84	26.09
5800	NASDAQ	TRMB	Wed, Mar 11, 2015	25.46	26.21	25.14	26.17
5799	NASDAQ	TRMB	Tue, Mar 10, 2015	25.84	25.84	25.28	25.44
5798	NASDAQ	TRMB	Mon, Mar 9, 2015	26.17	26.19	25.85	25.97
5797	NASDAQ	TRMB	Fri, Mar 6, 2015	26.22	26.58	26.01	26.10
5796	NASDAQ	TRMB	Thu, Mar 5, 2015	26.15	26.44	25.99	26.36
5795	NASDAQ	TRMB	Wed, Mar 4, 2015	26.14	26.19	25.77	26.19
5794	NASDAQ	TRMB	Tue, Mar 3, 2015	26.09	26.34	25.82	26.21
5793	NASDAQ	TRMB	Mon, Mar 2, 2015	26.09	26.34	25.95	26.26
5792	NASDAQ	TRMB	Fri, Feb 27, 2015	26.15	26.49	26.03	26.14
5791	NASDAQ	TRMB	Thu, Feb 26, 2015	26.46	26.48	26.15	26.22
5790	NASDAQ	TRMB	Wed, Feb 25, 2015	26.35	26.56	26.23	26.42
5789	NASDAQ	TRMB	Tue, Feb 24, 2015	26.19	26.48	26.12	26.32
5788	NASDAQ	TRMB	Mon, Feb 23, 2015	26.52	26.57	26.13	26.27
5787	NASDAQ	TRMB	Fri, Feb 20, 2015	26.29	26.54	26.12	26.53
5786	NASDAQ	TRMB	Thu, Feb 19, 2015	26.14	26.48	26.13	26.40
5785	NASDAQ	TRMB	Wed, Feb 18, 2015	26.51	26.51	26.13	26.29
5784	NASDAQ	TRMB	Tue, Feb 17, 2015	26.81	26.86	26.09	26.35
5783	NASDAQ	TRMB	Fri, Feb 13, 2015	27.32	27.62	26.77	26.87
5782	NASDAQ	TRMB	Thu, Feb 12, 2015	26.61	27.29	26.38	27.26
5781	NASDAQ	TRMB	Wed, Feb 11, 2015	25.74	26.63	24.90	26.42
5780	NASDAQ	TRMB	Tue, Feb 10, 2015	26.75	26.77	26.34	26.35
5779	NASDAQ	TRMB	Mon, Feb 9, 2015	26.24	26.73	26.17	26.49
5778	NASDAQ	TRMB	Fri, Feb 6, 2015	26.35	26.60	26.17	26.44
5777	NASDAQ	TRMB	Thu, Feb 5, 2015	25.47	26.37	25.46	26.35
5776	NASDAQ	TRMB	Wed, Feb 4, 2015	24.44	25.61	24.44	25.41
5775	NASDAQ	TRMB	Tue, Feb 3, 2015	24.14	24.55	23.97	24.49
5774	NASDAQ	TRMB	Mon, Feb 2, 2015	23.91	24.12	23.68	23.87
5773	NASDAQ	TRMB	Fri, Jan 30, 2015	24.45	24.49	23.71	23.84
5772	NASDAQ	TRMB	Thu, Jan 29, 2015	24.87	24.92	24.31	24.59
5771	NASDAQ	TRMB	Wed, Jan 28, 2015	24.46	24.98	24.45	24.58
5770	NASDAQ	TRMB	Tue, Jan 27, 2015	25.34	25.39	24.74	25.05
5769	NASDAQ	TRMB	Mon, Jan 26, 2015	25.60	25.79	25.55	25.74
5768	NASDAQ	TRMB	Fri, Jan 23, 2015	25.42	25.79	25.34	25.56
5767	NASDAQ	TRMB	Thu, Jan 22, 2015	24.76	25.49	24.73	25.47
5766	NASDAQ	TRMB	Wed, Jan 21, 2015	24.61	24.82	24.42	24.69
5765	NASDAQ	TRMB	Tue, Jan 20, 2015	24.79	25.00	24.42	24.59
5764	NASDAQ	TRMB	Fri, Jan 16, 2015	24.63	24.93	24.50	24.74
5763	NASDAQ	TRMB	Thu, Jan 15, 2015	25.40	25.76	24.60	24.76
5762	NASDAQ	TRMB	Wed, Jan 14, 2015	25.56	25.83	24.93	25.32
5761	NASDAQ	TRMB	Tue, Jan 13, 2015	25.88	26.49	25.63	25.87
5760	NASDAQ	TRMB	Mon, Jan 12, 2015	25.57	25.80	25.21	25.66
5759	NASDAQ	TRMB	Fri, Jan 9, 2015	25.59	25.87	25.31	25.62
5758	NASDAQ	TRMB	Thu, Jan 8, 2015	25.57	25.78	25.32	25.67
5757	NASDAQ	TRMB	Wed, Jan 7, 2015	25.60	25.68	25.19	25.34
5756	NASDAQ	TRMB	Tue, Jan 6, 2015	26.01	26.14	25.37	25.66
5755	NASDAQ	TRMB	Mon, Jan 5, 2015	26.80	26.82	25.90	26.03
5754	NASDAQ	TRMB	Fri, Jan 2, 2015	26.70	26.96	26.36	26.91
5753	NASDAQ	TRMB	Wed, Dec 31, 2014	27.13	27.14	26.42	26.54
5752	NASDAQ	TRMB	Tue, Dec 30, 2014	27.04	27.31	26.86	27.01
5751	NASDAQ	TRMB	Mon, Dec 29, 2014	27.27	27.54	27.07	27.09
5750	NASDAQ	TRMB	Fri, Dec 26, 2014	27.52	27.78	27.25	27.29
5749	NASDAQ	TRMB	Wed, Dec 24, 2014	27.29	27.56	27.19	27.34
5748	NASDAQ	TRMB	Tue, Dec 23, 2014	27.79	28.14	27.23	27.27
5747	NASDAQ	TRMB	Mon, Dec 22, 2014	27.52	27.77	27.29	27.53
5746	NASDAQ	TRMB	Fri, Dec 19, 2014	27.09	27.64	27.08	27.43
5745	NASDAQ	TRMB	Thu, Dec 18, 2014	27.20	27.41	26.82	27.17
5744	NASDAQ	TRMB	Wed, Dec 17, 2014	26.66	26.89	26.36	26.84
5743	NASDAQ	TRMB	Tue, Dec 16, 2014	26.47	26.88	26.18	26.51
5742	NASDAQ	TRMB	Mon, Dec 15, 2014	27.28	27.44	26.49	26.57
5741	NASDAQ	TRMB	Fri, Dec 12, 2014	26.93	27.32	26.86	27.19
5740	NASDAQ	TRMB	Thu, Dec 11, 2014	27.09	27.45	26.97	27.25
5739	NASDAQ	TRMB	Wed, Dec 10, 2014	27.91	28.24	26.96	27.00
5738	NASDAQ	TRMB	Tue, Dec 9, 2014	27.57	28.07	27.50	28.03
5737	NASDAQ	TRMB	Mon, Dec 8, 2014	27.88	28.00	27.66	27.83
5736	NASDAQ	TRMB	Fri, Dec 5, 2014	28.46	28.46	27.80	27.86
5735	NASDAQ	TRMB	Thu, Dec 4, 2014	28.69	28.75	28.31	28.40
5734	NASDAQ	TRMB	Wed, Dec 3, 2014	27.63	28.93	27.59	28.75
5733	NASDAQ	TRMB	Tue, Dec 2, 2014	27.62	27.81	27.32	27.78
5732	NASDAQ	TRMB	Mon, Dec 1, 2014	27.92	28.14	27.57	27.57
5731	NASDAQ	TRMB	Fri, Nov 28, 2014	27.90	28.18	27.88	28.13
5730	NASDAQ	TRMB	Wed, Nov 26, 2014	28.07	28.16	27.82	27.93
5729	NASDAQ	TRMB	Tue, Nov 25, 2014	28.22	28.33	28.00	28.15
5728	NASDAQ	TRMB	Mon, Nov 24, 2014	28.44	28.59	28.00	28.17
5727	NASDAQ	TRMB	Fri, Nov 21, 2014	28.59	28.77	28.28	28.43
5726	NASDAQ	TRMB	Thu, Nov 20, 2014	28.03	28.41	28.03	28.24
5725	NASDAQ	TRMB	Wed, Nov 19, 2014	28.51	28.60	27.73	28.25
5724	NASDAQ	TRMB	Tue, Nov 18, 2014	28.83	28.90	28.54	28.60
5723	NASDAQ	TRMB	Mon, Nov 17, 2014	28.91	29.20	28.45	28.68
5722	NASDAQ	TRMB	Fri, Nov 14, 2014	29.11	29.19	28.97	29.03
5721	NASDAQ	TRMB	Thu, Nov 13, 2014	28.65	28.94	28.63	28.88
5720	NASDAQ	TRMB	Wed, Nov 12, 2014	28.10	28.82	28.01	28.81
5719	NASDAQ	TRMB	Tue, Nov 11, 2014	27.86	28.47	27.79	28.46
5718	NASDAQ	TRMB	Mon, Nov 10, 2014	27.27	27.92	27.27	27.91
5717	NASDAQ	TRMB	Fri, Nov 7, 2014	27.52	27.56	27.08	27.31
5716	NASDAQ	TRMB	Thu, Nov 6, 2014	27.20	27.69	27.17	27.48
5715	NASDAQ	TRMB	Wed, Nov 5, 2014	27.61	27.81	26.98	27.28
5714	NASDAQ	TRMB	Tue, Nov 4, 2014	26.85	27.37	26.80	27.34
5713	NASDAQ	TRMB	Mon, Nov 3, 2014	26.96	27.12	26.82	26.91
5712	NASDAQ	TRMB	Fri, Oct 31, 2014	27.15	27.86	25.66	26.86
5711	NASDAQ	TRMB	Thu, Oct 30, 2014	30.06	30.56	29.82	30.43
5710	NASDAQ	TRMB	Wed, Oct 29, 2014	30.81	31.04	29.92	30.17
5709	NASDAQ	TRMB	Tue, Oct 28, 2014	29.79	31.02	29.68	30.93
5708	NASDAQ	TRMB	Mon, Oct 27, 2014	29.42	29.67	29.18	29.64
5707	NASDAQ	TRMB	Fri, Oct 24, 2014	29.69	29.69	29.27	29.61
5706	NASDAQ	TRMB	Thu, Oct 23, 2014	29.11	29.91	28.82	29.65
5705	NASDAQ	TRMB	Wed, Oct 22, 2014	29.45	29.50	28.57	28.63
5704	NASDAQ	TRMB	Tue, Oct 21, 2014	29.02	29.56	29.02	29.45
5703	NASDAQ	TRMB	Mon, Oct 20, 2014	28.70	29.24	28.48	28.93
5702	NASDAQ	TRMB	Fri, Oct 17, 2014	29.36	29.53	28.74	28.75
5701	NASDAQ	TRMB	Thu, Oct 16, 2014	28.16	29.17	28.16	29.02
5700	NASDAQ	TRMB	Wed, Oct 15, 2014	27.97	28.82	27.97	28.62
5699	NASDAQ	TRMB	Tue, Oct 14, 2014	27.91	28.97	27.89	28.37
5698	NASDAQ	TRMB	Mon, Oct 13, 2014	27.83	28.07	27.39	27.75
5697	NASDAQ	TRMB	Fri, Oct 10, 2014	28.24	28.46	27.58	27.79
5696	NASDAQ	TRMB	Thu, Oct 9, 2014	28.92	29.11	28.34	28.35
5695	NASDAQ	TRMB	Wed, Oct 8, 2014	28.50	28.99	28.00	28.93
5694	NASDAQ	TRMB	Tue, Oct 7, 2014	29.27	29.33	28.47	28.47
5693	NASDAQ	TRMB	Mon, Oct 6, 2014	29.51	29.66	29.33	29.51
5692	NASDAQ	TRMB	Fri, Oct 3, 2014	29.83	29.83	29.12	29.40
5691	NASDAQ	TRMB	Thu, Oct 2, 2014	29.78	30.06	29.27	29.46
5690	NASDAQ	TRMB	Wed, Oct 1, 2014	30.38	30.80	29.70	29.83
5689	NASDAQ	TRMB	Tue, Sep 30, 2014	30.41	30.66	30.28	30.50
5688	NASDAQ	TRMB	Mon, Sep 29, 2014	30.46	30.66	30.30	30.45
5687	NASDAQ	TRMB	Fri, Sep 26, 2014	30.29	30.90	30.20	30.85
5686	NASDAQ	TRMB	Thu, Sep 25, 2014	30.05	30.61	29.87	30.33
5685	NASDAQ	TRMB	Wed, Sep 24, 2014	30.30	30.52	30.03	30.21
5684	NASDAQ	TRMB	Tue, Sep 23, 2014	30.39	30.70	30.24	30.28
5683	NASDAQ	TRMB	Mon, Sep 22, 2014	30.83	30.97	30.37	30.56
5682	NASDAQ	TRMB	Fri, Sep 19, 2014	31.77	31.79	30.93	30.98
5681	NASDAQ	TRMB	Thu, Sep 18, 2014	31.87	32.00	31.63	31.72
5680	NASDAQ	TRMB	Wed, Sep 17, 2014	31.83	32.18	31.61	31.73
5679	NASDAQ	TRMB	Tue, Sep 16, 2014	31.98	32.17	31.71	31.80
5678	NASDAQ	TRMB	Mon, Sep 15, 2014	32.60	32.60	31.85	32.00
5677	NASDAQ	TRMB	Fri, Sep 12, 2014	32.83	32.91	32.44	32.63
5676	NASDAQ	TRMB	Thu, Sep 11, 2014	32.95	33.13	32.75	32.90
5675	NASDAQ	TRMB	Wed, Sep 10, 2014	33.01	33.27	32.92	33.07
5674	NASDAQ	TRMB	Tue, Sep 9, 2014	33.13	33.38	32.84	33.01
5673	NASDAQ	TRMB	Mon, Sep 8, 2014	32.85	33.13	32.63	33.13
5672	NASDAQ	TRMB	Fri, Sep 5, 2014	32.77	32.98	32.51	32.96
5671	NASDAQ	TRMB	Thu, Sep 4, 2014	33.12	33.23	32.74	32.82
5670	NASDAQ	TRMB	Wed, Sep 3, 2014	33.50	33.69	32.96	33.09
5669	NASDAQ	TRMB	Tue, Sep 2, 2014	33.37	33.94	33.25	33.45
5668	NASDAQ	TRMB	Fri, Aug 29, 2014	33.05	33.45	32.84	33.26
5667	NASDAQ	TRMB	Thu, Aug 28, 2014	33.28	33.32	32.79	33.00
5666	NASDAQ	TRMB	Wed, Aug 27, 2014	33.89	33.97	33.25	33.35
5665	NASDAQ	TRMB	Tue, Aug 26, 2014	34.10	34.34	33.79	33.80
5664	NASDAQ	TRMB	Mon, Aug 25, 2014	34.34	34.34	33.68	33.95
5663	NASDAQ	TRMB	Fri, Aug 22, 2014	34.23	34.34	34.00	34.10
5662	NASDAQ	TRMB	Thu, Aug 21, 2014	34.03	34.43	34.03	34.20
5661	NASDAQ	TRMB	Wed, Aug 20, 2014	33.79	33.92	33.57	33.87
5660	NASDAQ	TRMB	Tue, Aug 19, 2014	34.07	34.12	33.77	33.85
5659	NASDAQ	TRMB	Mon, Aug 18, 2014	33.85	34.21	33.65	33.98
5658	NASDAQ	TRMB	Fri, Aug 15, 2014	33.83	33.90	33.31	33.66
5657	NASDAQ	TRMB	Thu, Aug 14, 2014	33.69	33.79	33.51	33.63
5656	NASDAQ	TRMB	Wed, Aug 13, 2014	33.15	33.85	33.11	33.63
5655	NASDAQ	TRMB	Tue, Aug 12, 2014	33.22	33.54	32.96	33.17
5654	NASDAQ	TRMB	Mon, Aug 11, 2014	33.11	33.25	32.83	33.17
5653	NASDAQ	TRMB	Fri, Aug 8, 2014	33.02	33.19	32.83	32.94
5652	NASDAQ	TRMB	Thu, Aug 7, 2014	32.58	33.24	32.50	33.00
5651	NASDAQ	TRMB	Wed, Aug 6, 2014	31.32	32.60	30.97	32.45
5650	NASDAQ	TRMB	Tue, Aug 5, 2014	31.55	31.84	31.07	31.23
5649	NASDAQ	TRMB	Mon, Aug 4, 2014	30.99	31.52	30.70	31.37
5648	NASDAQ	TRMB	Fri, Aug 1, 2014	30.88	30.90	30.37	30.66
5647	NASDAQ	TRMB	Thu, Jul 31, 2014	31.08	31.36	30.65	30.90
5646	NASDAQ	TRMB	Wed, Jul 30, 2014	31.23	31.58	30.91	31.37
5645	NASDAQ	TRMB	Tue, Jul 29, 2014	31.18	31.43	30.89	30.93
5644	NASDAQ	TRMB	Mon, Jul 28, 2014	31.51	31.72	31.05	31.18
5643	NASDAQ	TRMB	Fri, Jul 25, 2014	31.61	31.90	31.41	31.44
5642	NASDAQ	TRMB	Thu, Jul 24, 2014	31.68	31.89	31.30	31.80
5641	NASDAQ	TRMB	Wed, Jul 23, 2014	31.87	31.99	31.50	31.79
5640	NASDAQ	TRMB	Tue, Jul 22, 2014	31.90	32.10	31.76	31.87
5639	NASDAQ	TRMB	Mon, Jul 21, 2014	31.71	31.95	31.62	31.70
5638	NASDAQ	TRMB	Fri, Jul 18, 2014	31.62	32.16	31.56	31.85
5637	NASDAQ	TRMB	Thu, Jul 17, 2014	31.81	32.07	31.44	31.46
5636	NASDAQ	TRMB	Wed, Jul 16, 2014	32.32	32.50	31.83	32.00
5635	NASDAQ	TRMB	Tue, Jul 15, 2014	32.06	32.38	31.88	32.16
5634	NASDAQ	TRMB	Mon, Jul 14, 2014	32.77	32.80	32.08	32.11
5633	NASDAQ	TRMB	Fri, Jul 11, 2014	32.66	32.70	32.18	32.39
5632	NASDAQ	TRMB	Thu, Jul 10, 2014	32.42	32.81	32.29	32.59
5631	NASDAQ	TRMB	Wed, Jul 9, 2014	33.44	33.61	33.15	33.40
5630	NASDAQ	TRMB	Tue, Jul 8, 2014	34.12	34.27	33.08	33.27
5629	NASDAQ	TRMB	Mon, Jul 7, 2014	34.71	34.94	34.05	34.15
5628	NASDAQ	TRMB	Thu, Jul 3, 2014	34.27	35.15	34.25	34.89
5627	NASDAQ	TRMB	Wed, Jul 2, 2014	36.17	36.25	34.12	34.23
5626	NASDAQ	TRMB	Tue, Jul 1, 2014	37.14	37.83	37.06	37.36
5625	NASDAQ	TRMB	Mon, Jun 30, 2014	37.03	37.26	36.70	36.95
5624	NASDAQ	TRMB	Fri, Jun 27, 2014	36.95	37.41	36.75	37.10
5623	NASDAQ	TRMB	Thu, Jun 26, 2014	37.01	37.28	36.82	37.05
5622	NASDAQ	TRMB	Wed, Jun 25, 2014	36.98	37.35	36.70	37.07
5621	NASDAQ	TRMB	Tue, Jun 24, 2014	37.55	37.85	37.05	37.07
5620	NASDAQ	TRMB	Mon, Jun 23, 2014	37.90	37.97	37.43	37.67
5619	NASDAQ	TRMB	Fri, Jun 20, 2014	38.14	38.20	37.73	37.94
5618	NASDAQ	TRMB	Thu, Jun 19, 2014	38.44	38.49	38.03	38.20
5617	NASDAQ	TRMB	Wed, Jun 18, 2014	38.42	38.60	37.98	38.33
5616	NASDAQ	TRMB	Tue, Jun 17, 2014	38.06	38.87	37.99	38.53
5615	NASDAQ	TRMB	Mon, Jun 16, 2014	38.17	38.50	37.99	38.06
5614	NASDAQ	TRMB	Fri, Jun 13, 2014	38.60	38.68	37.95	38.26
5613	NASDAQ	TRMB	Thu, Jun 12, 2014	38.83	38.99	38.45	38.67
5612	NASDAQ	TRMB	Wed, Jun 11, 2014	38.43	38.84	38.43	38.81
5611	NASDAQ	TRMB	Tue, Jun 10, 2014	38.81	38.99	38.37	38.64
5610	NASDAQ	TRMB	Mon, Jun 9, 2014	38.18	38.99	38.04	38.98
5609	NASDAQ	TRMB	Fri, Jun 6, 2014	37.50	38.15	37.38	38.11
5608	NASDAQ	TRMB	Thu, Jun 5, 2014	36.93	37.65	36.51	37.57
5607	NASDAQ	TRMB	Wed, Jun 4, 2014	36.23	36.70	36.02	36.69
5606	NASDAQ	TRMB	Tue, Jun 3, 2014	35.27	36.42	35.27	36.27
5605	NASDAQ	TRMB	Mon, Jun 2, 2014	36.05	36.23	35.27	35.88
5604	NASDAQ	TRMB	Fri, May 30, 2014	36.09	36.28	35.59	36.07
5603	NASDAQ	TRMB	Thu, May 29, 2014	36.23	36.41	35.87	36.21
5602	NASDAQ	TRMB	Wed, May 28, 2014	35.50	36.05	35.31	35.93
5601	NASDAQ	TRMB	Tue, May 27, 2014	35.83	36.02	35.51	35.63
5600	NASDAQ	TRMB	Fri, May 23, 2014	35.25	35.79	35.09	35.61
5599	NASDAQ	TRMB	Thu, May 22, 2014	35.17	35.58	35.05	35.18
5598	NASDAQ	TRMB	Wed, May 21, 2014	34.88	35.42	34.78	35.15
5597	NASDAQ	TRMB	Tue, May 20, 2014	35.03	35.26	34.63	34.86
5596	NASDAQ	TRMB	Mon, May 19, 2014	34.83	35.71	34.83	35.11
5595	NASDAQ	TRMB	Fri, May 16, 2014	34.58	35.07	34.45	35.04
5594	NASDAQ	TRMB	Thu, May 15, 2014	35.04	35.36	34.42	34.67
5593	NASDAQ	TRMB	Wed, May 14, 2014	35.26	35.65	34.87	35.26
5592	NASDAQ	TRMB	Tue, May 13, 2014	35.70	35.81	35.07	35.32
5591	NASDAQ	TRMB	Mon, May 12, 2014	35.19	35.86	35.12	35.58
5590	NASDAQ	TRMB	Fri, May 9, 2014	35.04	35.42	34.47	35.02
5589	NASDAQ	TRMB	Thu, May 8, 2014	34.95	35.48	34.78	35.02
5588	NASDAQ	TRMB	Wed, May 7, 2014	33.67	35.09	31.92	35.08
5587	NASDAQ	TRMB	Tue, May 6, 2014	38.50	38.79	38.05	38.17
5586	NASDAQ	TRMB	Mon, May 5, 2014	38.68	38.69	38.00	38.51
5585	NASDAQ	TRMB	Fri, May 2, 2014	38.92	39.55	38.77	39.07
5584	NASDAQ	TRMB	Thu, May 1, 2014	38.56	39.39	38.43	38.86
5583	NASDAQ	TRMB	Wed, Apr 30, 2014	38.26	38.49	37.95	38.43
5582	NASDAQ	TRMB	Tue, Apr 29, 2014	38.45	38.62	38.07	38.25
5581	NASDAQ	TRMB	Mon, Apr 28, 2014	38.70	39.05	37.99	38.39
5580	NASDAQ	TRMB	Fri, Apr 25, 2014	38.73	39.04	38.24	38.47
5579	NASDAQ	TRMB	Thu, Apr 24, 2014	39.23	39.38	38.69	38.97
5578	NASDAQ	TRMB	Wed, Apr 23, 2014	39.60	39.74	38.82	38.96
5577	NASDAQ	TRMB	Tue, Apr 22, 2014	39.62	39.95	39.20	39.66
5576	NASDAQ	TRMB	Mon, Apr 21, 2014	39.68	39.94	39.13	39.56
5575	NASDAQ	TRMB	Thu, Apr 17, 2014	39.26	39.83	39.06	39.50
5574	NASDAQ	TRMB	Wed, Apr 16, 2014	38.17	39.19	38.02	38.75
5573	NASDAQ	TRMB	Tue, Apr 15, 2014	37.29	37.90	37.02	37.76
5572	NASDAQ	TRMB	Mon, Apr 14, 2014	37.07	37.38	36.61	37.14
5571	NASDAQ	TRMB	Fri, Apr 11, 2014	36.92	37.58	36.61	36.63
5570	NASDAQ	TRMB	Thu, Apr 10, 2014	38.84	38.86	37.06	37.25
5569	NASDAQ	TRMB	Wed, Apr 9, 2014	37.82	38.79	37.65	38.78
5568	NASDAQ	TRMB	Tue, Apr 8, 2014	37.22	37.77	37.04	37.65
5567	NASDAQ	TRMB	Mon, Apr 7, 2014	38.25	38.35	36.86	37.23
5566	NASDAQ	TRMB	Fri, Apr 4, 2014	39.86	39.86	38.36	38.38
5565	NASDAQ	TRMB	Thu, Apr 3, 2014	40.00	40.14	39.30	39.71
5564	NASDAQ	TRMB	Wed, Apr 2, 2014	39.34	39.99	39.17	39.81
5563	NASDAQ	TRMB	Tue, Apr 1, 2014	39.34	39.40	38.69	39.30
5562	NASDAQ	TRMB	Mon, Mar 31, 2014	38.31	38.97	38.28	38.87
5561	NASDAQ	TRMB	Fri, Mar 28, 2014	39.39	39.39	38.08	38.15
5560	NASDAQ	TRMB	Thu, Mar 27, 2014	37.98	38.51	37.76	38.13
5559	NASDAQ	TRMB	Wed, Mar 26, 2014	38.75	38.91	38.09	38.16
5558	NASDAQ	TRMB	Tue, Mar 25, 2014	39.12	39.38	38.15	38.48
5557	NASDAQ	TRMB	Mon, Mar 24, 2014	38.50	38.81	37.97	38.35
5556	NASDAQ	TRMB	Fri, Mar 21, 2014	38.77	39.00	38.05	38.19
5555	NASDAQ	TRMB	Thu, Mar 20, 2014	38.30	38.88	38.15	38.54
5554	NASDAQ	TRMB	Wed, Mar 19, 2014	38.80	38.94	38.39	38.60
5553	NASDAQ	TRMB	Tue, Mar 18, 2014	38.57	38.90	38.32	38.87
5552	NASDAQ	TRMB	Mon, Mar 17, 2014	38.20	39.13	38.00	38.48
5551	NASDAQ	TRMB	Fri, Mar 14, 2014	37.55	38.01	37.47	38.00
5550	NASDAQ	TRMB	Thu, Mar 13, 2014	39.11	39.29	37.51	37.74
5549	NASDAQ	TRMB	Wed, Mar 12, 2014	38.87	39.11	38.50	39.07
5548	NASDAQ	TRMB	Tue, Mar 11, 2014	39.38	39.39	38.71	39.02
5547	NASDAQ	TRMB	Mon, Mar 10, 2014	39.51	39.62	38.90	39.26
5546	NASDAQ	TRMB	Fri, Mar 7, 2014	40.00	40.08	39.23	39.51
5545	NASDAQ	TRMB	Thu, Mar 6, 2014	39.81	40.17	39.57	39.96
5544	NASDAQ	TRMB	Wed, Mar 5, 2014	39.96	40.06	39.38	39.81
5543	NASDAQ	TRMB	Tue, Mar 4, 2014	38.62	39.38	38.52	38.99
5542	NASDAQ	TRMB	Mon, Mar 3, 2014	37.96	38.39	37.67	38.25
5541	NASDAQ	TRMB	Fri, Feb 28, 2014	38.04	38.59	38.04	38.15
5540	NASDAQ	TRMB	Thu, Feb 27, 2014	38.20	38.29	37.93	38.17
5539	NASDAQ	TRMB	Wed, Feb 26, 2014	38.14	38.45	37.84	38.20
5538	NASDAQ	TRMB	Tue, Feb 25, 2014	38.39	38.54	37.85	37.97
5537	NASDAQ	TRMB	Mon, Feb 24, 2014	38.36	38.77	38.28	38.44
5536	NASDAQ	TRMB	Fri, Feb 21, 2014	38.50	38.71	38.28	38.41
5535	NASDAQ	TRMB	Thu, Feb 20, 2014	38.16	38.67	37.95	38.64
5534	NASDAQ	TRMB	Wed, Feb 19, 2014	37.30	38.46	37.25	38.16
5533	NASDAQ	TRMB	Tue, Feb 18, 2014	37.09	37.37	36.80	37.33
5532	NASDAQ	TRMB	Fri, Feb 14, 2014	36.53	37.42	36.53	37.17
5531	NASDAQ	TRMB	Thu, Feb 13, 2014	36.11	37.32	36.07	36.92
5530	NASDAQ	TRMB	Wed, Feb 12, 2014	34.61	37.42	34.36	37.19
5529	NASDAQ	TRMB	Tue, Feb 11, 2014	32.02	32.95	32.02	32.62
5528	NASDAQ	TRMB	Mon, Feb 10, 2014	31.90	32.19	31.72	32.02
5527	NASDAQ	TRMB	Fri, Feb 7, 2014	31.53	32.12	31.46	31.98
5526	NASDAQ	TRMB	Thu, Feb 6, 2014	31.21	31.76	31.01	31.29
5525	NASDAQ	TRMB	Wed, Feb 5, 2014	31.08	31.38	31.00	31.09
5524	NASDAQ	TRMB	Tue, Feb 4, 2014	30.96	31.23	30.75	31.19
5523	NASDAQ	TRMB	Mon, Feb 3, 2014	32.37	32.45	30.66	30.78
5522	NASDAQ	TRMB	Fri, Jan 31, 2014	32.55	32.86	32.11	32.33
5521	NASDAQ	TRMB	Thu, Jan 30, 2014	32.57	33.12	32.43	33.05
5520	NASDAQ	TRMB	Wed, Jan 29, 2014	32.35	32.97	32.35	32.42
5519	NASDAQ	TRMB	Tue, Jan 28, 2014	32.31	32.68	32.20	32.67
5518	NASDAQ	TRMB	Mon, Jan 27, 2014	32.67	32.80	32.19	32.34
5517	NASDAQ	TRMB	Fri, Jan 24, 2014	33.69	33.91	32.45	32.52
5516	NASDAQ	TRMB	Thu, Jan 23, 2014	34.20	34.29	33.80	33.85
5515	NASDAQ	TRMB	Wed, Jan 22, 2014	34.43	34.59	34.10	34.46
5514	NASDAQ	TRMB	Tue, Jan 21, 2014	34.00	34.43	33.87	34.32
5513	NASDAQ	TRMB	Fri, Jan 17, 2014	34.53	34.75	34.07	34.08
5512	NASDAQ	TRMB	Thu, Jan 16, 2014	34.69	34.86	34.48	34.70
5511	NASDAQ	TRMB	Wed, Jan 15, 2014	34.21	34.88	34.20	34.70
5510	NASDAQ	TRMB	Tue, Jan 14, 2014	33.90	34.60	33.52	34.36
5509	NASDAQ	TRMB	Mon, Jan 13, 2014	33.47	34.16	33.40	33.67
5508	NASDAQ	TRMB	Fri, Jan 10, 2014	33.58	33.74	33.28	33.63
5507	NASDAQ	TRMB	Thu, Jan 9, 2014	33.70	33.91	33.21	33.58
5506	NASDAQ	TRMB	Wed, Jan 8, 2014	34.02	34.19	33.17	33.51
5505	NASDAQ	TRMB	Tue, Jan 7, 2014	34.31	34.32	33.39	33.95
5504	NASDAQ	TRMB	Mon, Jan 6, 2014	33.70	34.05	33.56	33.97
5503	NASDAQ	TRMB	Fri, Jan 3, 2014	34.56	34.82	34.28	34.57
5502	NASDAQ	TRMB	Thu, Jan 2, 2014	34.57	34.76	34.17	34.44
5501	NASDAQ	TRMB	Tue, Dec 31, 2013	34.57	35.01	34.50	34.70
5500	NASDAQ	TRMB	Mon, Dec 30, 2013	34.04	34.77	34.00	34.57
5499	NASDAQ	TRMB	Fri, Dec 27, 2013	34.42	34.50	34.23	34.29
5498	NASDAQ	TRMB	Thu, Dec 26, 2013	34.40	34.55	33.94	34.39
5497	NASDAQ	TRMB	Tue, Dec 24, 2013	34.02	34.41	34.02	34.32
5496	NASDAQ	TRMB	Mon, Dec 23, 2013	33.98	34.31	33.81	34.08
5495	NASDAQ	TRMB	Fri, Dec 20, 2013	32.84	34.05	32.70	33.88
5494	NASDAQ	TRMB	Thu, Dec 19, 2013	33.09	33.32	32.70	32.71
5493	NASDAQ	TRMB	Wed, Dec 18, 2013	33.18	33.33	32.51	33.28
5492	NASDAQ	TRMB	Tue, Dec 17, 2013	32.83	33.34	32.43	33.12
5491	NASDAQ	TRMB	Mon, Dec 16, 2013	31.98	32.96	31.65	32.74
5490	NASDAQ	TRMB	Fri, Dec 13, 2013	31.86	32.21	31.51	31.68
5489	NASDAQ	TRMB	Thu, Dec 12, 2013	31.67	32.00	31.37	31.73
5488	NASDAQ	TRMB	Wed, Dec 11, 2013	32.79	32.96	31.74	31.74
5487	NASDAQ	TRMB	Tue, Dec 10, 2013	32.29	32.92	32.19	32.76
5486	NASDAQ	TRMB	Mon, Dec 9, 2013	32.62	32.76	32.22	32.39
5485	NASDAQ	TRMB	Fri, Dec 6, 2013	32.98	33.23	32.46	32.60
5484	NASDAQ	TRMB	Thu, Dec 5, 2013	31.52	32.75	31.25	32.75
5483	NASDAQ	TRMB	Wed, Dec 4, 2013	31.50	31.79	31.14	31.66
5482	NASDAQ	TRMB	Tue, Dec 3, 2013	31.71	32.15	31.47	31.66
5481	NASDAQ	TRMB	Mon, Dec 2, 2013	32.01	32.40	31.50	31.87
5480	NASDAQ	TRMB	Fri, Nov 29, 2013	32.30	32.50	31.88	31.90
5479	NASDAQ	TRMB	Wed, Nov 27, 2013	32.03	32.28	31.91	32.19
5478	NASDAQ	TRMB	Tue, Nov 26, 2013	32.12	32.50	31.94	32.06
5477	NASDAQ	TRMB	Mon, Nov 25, 2013	32.17	32.25	31.83	32.20
5476	NASDAQ	TRMB	Fri, Nov 22, 2013	32.18	32.60	31.75	32.03
5475	NASDAQ	TRMB	Thu, Nov 21, 2013	31.66	33.00	31.62	32.27
5474	NASDAQ	TRMB	Wed, Nov 20, 2013	31.72	31.85	31.34	31.46
5473	NASDAQ	TRMB	Tue, Nov 19, 2013	32.13	32.31	31.42	31.50
5472	NASDAQ	TRMB	Mon, Nov 18, 2013	32.50	32.59	32.13	32.17
5471	NASDAQ	TRMB	Fri, Nov 15, 2013	32.25	32.46	32.04	32.43
5470	NASDAQ	TRMB	Thu, Nov 14, 2013	32.68	32.73	32.13	32.27
5469	NASDAQ	TRMB	Wed, Nov 13, 2013	31.95	32.85	31.92	32.76
5468	NASDAQ	TRMB	Tue, Nov 12, 2013	32.19	32.20	31.62	32.15
5467	NASDAQ	TRMB	Mon, Nov 11, 2013	31.72	32.07	31.31	31.89
5466	NASDAQ	TRMB	Fri, Nov 8, 2013	31.36	32.16	31.25	31.84
5465	NASDAQ	TRMB	Thu, Nov 7, 2013	32.02	32.23	30.97	31.28
5464	NASDAQ	TRMB	Wed, Nov 6, 2013	32.17	32.35	31.63	31.98
5463	NASDAQ	TRMB	Tue, Nov 5, 2013	32.47	32.72	31.92	31.93
5462	NASDAQ	TRMB	Mon, Nov 4, 2013	32.33	33.29	32.09	32.70
5461	NASDAQ	TRMB	Fri, Nov 1, 2013	30.95	33.84	30.82	33.41
5460	NASDAQ	TRMB	Thu, Oct 31, 2013	28.49	28.74	28.20	28.53
5459	NASDAQ	TRMB	Wed, Oct 30, 2013	28.22	28.54	28.21	28.39
5458	NASDAQ	TRMB	Tue, Oct 29, 2013	28.26	28.46	27.97	28.20
5457	NASDAQ	TRMB	Mon, Oct 28, 2013	28.78	29.14	28.18	28.27
5456	NASDAQ	TRMB	Fri, Oct 25, 2013	29.06	29.38	29.01	29.34
5455	NASDAQ	TRMB	Thu, Oct 24, 2013	29.18	29.39	28.76	28.95
5454	NASDAQ	TRMB	Wed, Oct 23, 2013	29.60	29.79	29.09	29.23
5453	NASDAQ	TRMB	Tue, Oct 22, 2013	30.10	30.22	29.65	29.70
5452	NASDAQ	TRMB	Mon, Oct 21, 2013	30.18	30.51	29.98	30.00
5451	NASDAQ	TRMB	Fri, Oct 18, 2013	30.14	30.25	29.95	30.11
5450	NASDAQ	TRMB	Thu, Oct 17, 2013	29.96	30.12	29.89	30.00
5449	NASDAQ	TRMB	Wed, Oct 16, 2013	29.79	30.17	29.73	30.01
5448	NASDAQ	TRMB	Tue, Oct 15, 2013	29.87	30.00	29.45	29.60
5447	NASDAQ	TRMB	Mon, Oct 14, 2013	29.74	30.06	29.65	29.87
5446	NASDAQ	TRMB	Fri, Oct 11, 2013	29.95	30.14	29.69	30.00
5445	NASDAQ	TRMB	Thu, Oct 10, 2013	29.93	30.12	29.70	29.94
5444	NASDAQ	TRMB	Wed, Oct 9, 2013	29.68	29.84	29.26	29.47
5443	NASDAQ	TRMB	Tue, Oct 8, 2013	30.46	30.55	29.55	29.67
5442	NASDAQ	TRMB	Mon, Oct 7, 2013	30.31	30.66	30.11	30.52
5441	NASDAQ	TRMB	Fri, Oct 4, 2013	30.69	30.93	30.38	30.67
5440	NASDAQ	TRMB	Thu, Oct 3, 2013	30.74	30.92	30.50	30.61
5439	NASDAQ	TRMB	Wed, Oct 2, 2013	30.43	30.89	30.05	30.89
5438	NASDAQ	TRMB	Tue, Oct 1, 2013	29.70	31.01	29.59	30.72
5437	NASDAQ	TRMB	Mon, Sep 30, 2013	29.65	29.93	29.63	29.71
5436	NASDAQ	TRMB	Fri, Sep 27, 2013	29.50	30.01	29.40	29.93
5435	NASDAQ	TRMB	Thu, Sep 26, 2013	29.73	29.98	29.55	29.78
5434	NASDAQ	TRMB	Wed, Sep 25, 2013	29.49	29.98	29.40	29.76
5433	NASDAQ	TRMB	Tue, Sep 24, 2013	29.22	29.69	29.17	29.50
5432	NASDAQ	TRMB	Mon, Sep 23, 2013	29.18	29.39	28.86	29.27
5431	NASDAQ	TRMB	Fri, Sep 20, 2013	29.15	29.58	28.97	29.39
5430	NASDAQ	TRMB	Thu, Sep 19, 2013	28.81	29.20	28.54	29.15
5429	NASDAQ	TRMB	Wed, Sep 18, 2013	28.27	28.77	28.22	28.76
5428	NASDAQ	TRMB	Tue, Sep 17, 2013	28.20	28.34	28.05	28.34
5427	NASDAQ	TRMB	Mon, Sep 16, 2013	28.76	28.77	28.15	28.28
5426	NASDAQ	TRMB	Fri, Sep 13, 2013	28.28	28.42	28.09	28.40
5425	NASDAQ	TRMB	Thu, Sep 12, 2013	28.20	28.39	28.03	28.24
5424	NASDAQ	TRMB	Wed, Sep 11, 2013	28.11	28.27	27.99	28.27
5423	NASDAQ	TRMB	Tue, Sep 10, 2013	27.75	28.21	27.62	28.20
5422	NASDAQ	TRMB	Mon, Sep 9, 2013	27.31	27.79	27.25	27.58
5421	NASDAQ	TRMB	Fri, Sep 6, 2013	27.18	27.43	26.64	27.21
5420	NASDAQ	TRMB	Thu, Sep 5, 2013	26.04	27.15	26.01	27.10
5419	NASDAQ	TRMB	Wed, Sep 4, 2013	25.24	25.80	25.17	25.70
5418	NASDAQ	TRMB	Tue, Sep 3, 2013	25.58	25.80	24.90	25.19
5417	NASDAQ	TRMB	Fri, Aug 30, 2013	25.69	25.79	25.20	25.25
5416	NASDAQ	TRMB	Thu, Aug 29, 2013	25.26	25.72	25.17	25.69
5415	NASDAQ	TRMB	Wed, Aug 28, 2013	25.00	25.42	24.97	25.26
5414	NASDAQ	TRMB	Tue, Aug 27, 2013	25.43	25.62	25.12	25.20
5413	NASDAQ	TRMB	Mon, Aug 26, 2013	25.91	26.01	25.71	25.76
5412	NASDAQ	TRMB	Fri, Aug 23, 2013	25.93	26.32	25.91	25.92
5411	NASDAQ	TRMB	Thu, Aug 22, 2013	25.46	25.94	25.35	25.88
5410	NASDAQ	TRMB	Wed, Aug 21, 2013	25.38	25.63	25.29	25.32
5409	NASDAQ	TRMB	Tue, Aug 20, 2013	25.20	25.58	25.06	25.46
5408	NASDAQ	TRMB	Mon, Aug 19, 2013	25.34	25.47	25.14	25.14
5407	NASDAQ	TRMB	Fri, Aug 16, 2013	25.45	25.67	25.30	25.45
5406	NASDAQ	TRMB	Thu, Aug 15, 2013	25.79	25.79	25.35	25.47
5405	NASDAQ	TRMB	Wed, Aug 14, 2013	26.77	26.99	26.00	26.04
5404	NASDAQ	TRMB	Tue, Aug 13, 2013	27.45	27.45	26.47	26.73
5403	NASDAQ	TRMB	Mon, Aug 12, 2013	26.33	26.96	26.25	26.87
5402	NASDAQ	TRMB	Fri, Aug 9, 2013	26.35	26.64	26.31	26.43
5401	NASDAQ	TRMB	Thu, Aug 8, 2013	26.51	26.75	26.21	26.35
5400	NASDAQ	TRMB	Wed, Aug 7, 2013	26.95	27.04	26.43	26.45
5399	NASDAQ	TRMB	Tue, Aug 6, 2013	27.62	27.74	27.06	27.11
5398	NASDAQ	TRMB	Mon, Aug 5, 2013	27.83	28.08	27.64	27.76
5397	NASDAQ	TRMB	Fri, Aug 2, 2013	27.90	28.05	27.71	27.89
5396	NASDAQ	TRMB	Thu, Aug 1, 2013	28.91	28.91	27.69	28.00
5395	NASDAQ	TRMB	Wed, Jul 31, 2013	27.68	28.79	26.85	28.54
5394	NASDAQ	TRMB	Tue, Jul 30, 2013	27.83	28.17	27.67	28.02
5393	NASDAQ	TRMB	Mon, Jul 29, 2013	27.72	28.13	27.71	27.86
5392	NASDAQ	TRMB	Fri, Jul 26, 2013	28.26	28.53	27.76	27.82
5391	NASDAQ	TRMB	Thu, Jul 25, 2013	28.34	28.57	28.23	28.45
5390	NASDAQ	TRMB	Wed, Jul 24, 2013	29.08	29.32	28.49	28.50
5389	NASDAQ	TRMB	Tue, Jul 23, 2013	28.48	29.05	28.48	29.02
5388	NASDAQ	TRMB	Mon, Jul 22, 2013	27.87	28.58	27.80	28.44
5387	NASDAQ	TRMB	Fri, Jul 19, 2013	27.19	27.55	27.16	27.50
5386	NASDAQ	TRMB	Thu, Jul 18, 2013	27.31	27.37	27.10	27.32
5385	NASDAQ	TRMB	Wed, Jul 17, 2013	27.42	27.42	27.11	27.23
5384	NASDAQ	TRMB	Tue, Jul 16, 2013	27.25	27.39	27.03	27.16
5383	NASDAQ	TRMB	Mon, Jul 15, 2013	27.56	27.70	27.23	27.26
5382	NASDAQ	TRMB	Fri, Jul 12, 2013	27.92	28.10	27.29	27.48
5381	NASDAQ	TRMB	Thu, Jul 11, 2013	28.11	28.26	27.72	27.97
5380	NASDAQ	TRMB	Wed, Jul 10, 2013	27.29	27.79	27.28	27.77
5379	NASDAQ	TRMB	Tue, Jul 9, 2013	27.22	27.43	27.14	27.25
5378	NASDAQ	TRMB	Mon, Jul 8, 2013	27.51	27.79	26.91	26.93
5377	NASDAQ	TRMB	Fri, Jul 5, 2013	26.84	27.38	26.74	27.37
5376	NASDAQ	TRMB	Wed, Jul 3, 2013	26.14	26.88	26.14	26.68
5375	NASDAQ	TRMB	Tue, Jul 2, 2013	26.36	26.79	26.15	26.35
5374	NASDAQ	TRMB	Mon, Jul 1, 2013	26.23	26.72	26.04	26.35
5373	NASDAQ	TRMB	Fri, Jun 28, 2013	25.97	26.20	25.69	25.99
5372	NASDAQ	TRMB	Thu, Jun 27, 2013	25.77	26.22	25.61	25.98
5371	NASDAQ	TRMB	Wed, Jun 26, 2013	25.56	25.71	25.07	25.15
5370	NASDAQ	TRMB	Tue, Jun 25, 2013	25.11	25.39	24.79	25.19
5369	NASDAQ	TRMB	Mon, Jun 24, 2013	25.00	25.12	24.66	24.85
5368	NASDAQ	TRMB	Fri, Jun 21, 2013	25.64	26.06	25.26	25.37
5367	NASDAQ	TRMB	Thu, Jun 20, 2013	25.98	26.10	25.41	25.57
5366	NASDAQ	TRMB	Wed, Jun 19, 2013	27.00	27.00	26.36	26.40
5365	NASDAQ	TRMB	Tue, Jun 18, 2013	26.61	27.14	26.40	27.00
5364	NASDAQ	TRMB	Mon, Jun 17, 2013	26.50	26.71	26.33	26.45
5363	NASDAQ	TRMB	Fri, Jun 14, 2013	25.99	26.49	25.90	26.25
5362	NASDAQ	TRMB	Thu, Jun 13, 2013	26.06	26.20	25.64	26.00
5361	NASDAQ	TRMB	Wed, Jun 12, 2013	26.66	26.74	26.05	26.15
5360	NASDAQ	TRMB	Tue, Jun 11, 2013	26.46	26.88	26.07	26.44
5359	NASDAQ	TRMB	Mon, Jun 10, 2013	27.01	27.39	26.72	26.79
5358	NASDAQ	TRMB	Fri, Jun 7, 2013	26.80	27.11	26.67	27.00
5357	NASDAQ	TRMB	Thu, Jun 6, 2013	26.53	26.80	26.30	26.67
5356	NASDAQ	TRMB	Wed, Jun 5, 2013	27.16	27.26	26.48	26.50
5355	NASDAQ	TRMB	Tue, Jun 4, 2013	27.85	28.06	27.20	27.23
5354	NASDAQ	TRMB	Mon, Jun 3, 2013	28.05	28.05	27.42	27.80
5353	NASDAQ	TRMB	Fri, May 31, 2013	28.20	28.59	27.87	27.90
5352	NASDAQ	TRMB	Thu, May 30, 2013	27.76	28.50	27.75	28.38
5351	NASDAQ	TRMB	Wed, May 29, 2013	28.00	28.12	27.63	27.73
5350	NASDAQ	TRMB	Tue, May 28, 2013	28.63	28.71	27.74	28.09
5349	NASDAQ	TRMB	Fri, May 24, 2013	27.93	27.93	27.52	27.69
5348	NASDAQ	TRMB	Thu, May 23, 2013	28.23	28.34	27.90	28.04
5347	NASDAQ	TRMB	Wed, May 22, 2013	28.86	29.24	28.27	28.35
5346	NASDAQ	TRMB	Tue, May 21, 2013	29.00	29.27	29.00	29.08
5345	NASDAQ	TRMB	Mon, May 20, 2013	28.99	29.41	28.95	29.19
5344	NASDAQ	TRMB	Fri, May 17, 2013	29.13	29.26	28.99	28.99
5343	NASDAQ	TRMB	Thu, May 16, 2013	29.10	29.60	28.98	29.05
5342	NASDAQ	TRMB	Wed, May 15, 2013	28.47	29.13	28.41	29.07
5341	NASDAQ	TRMB	Tue, May 14, 2013	29.02	29.18	27.93	28.49
5340	NASDAQ	TRMB	Mon, May 13, 2013	29.11	29.19	28.83	29.06
5339	NASDAQ	TRMB	Fri, May 10, 2013	28.85	29.35	28.62	29.14
5338	NASDAQ	TRMB	Thu, May 9, 2013	28.65	28.77	28.36	28.69
5337	NASDAQ	TRMB	Wed, May 8, 2013	28.08	28.64	27.91	28.63
5336	NASDAQ	TRMB	Tue, May 7, 2013	27.87	28.16	27.58	28.08
5335	NASDAQ	TRMB	Mon, May 6, 2013	27.00	27.80	27.00	27.76
5334	NASDAQ	TRMB	Fri, May 3, 2013	26.63	27.13	26.33	27.09
5333	NASDAQ	TRMB	Thu, May 2, 2013	26.65	26.79	26.23	26.27
5332	NASDAQ	TRMB	Wed, May 1, 2013	26.54	27.60	26.04	26.43
5331	NASDAQ	TRMB	Tue, Apr 30, 2013	28.29	28.81	27.93	28.74
5330	NASDAQ	TRMB	Mon, Apr 29, 2013	28.33	28.59	27.93	28.26
5329	NASDAQ	TRMB	Fri, Apr 26, 2013	28.52	28.55	27.95	28.21
5328	NASDAQ	TRMB	Thu, Apr 25, 2013	28.20	28.79	28.15	28.60
5327	NASDAQ	TRMB	Wed, Apr 24, 2013	27.47	28.05	27.35	27.99
5326	NASDAQ	TRMB	Tue, Apr 23, 2013	27.48	27.48	26.90	27.41
5325	NASDAQ	TRMB	Mon, Apr 22, 2013	27.42	27.62	27.11	27.25
5324	NASDAQ	TRMB	Fri, Apr 19, 2013	27.25	27.46	26.80	27.41
5323	NASDAQ	TRMB	Thu, Apr 18, 2013	27.57	27.81	27.05	27.14
5322	NASDAQ	TRMB	Wed, Apr 17, 2013	28.11	28.12	27.37	27.55
5321	NASDAQ	TRMB	Tue, Apr 16, 2013	27.83	28.37	27.46	28.30
5320	NASDAQ	TRMB	Mon, Apr 15, 2013	28.65	28.70	27.19	27.46
5319	NASDAQ	TRMB	Fri, Apr 12, 2013	29.06	29.28	28.65	28.78
5318	NASDAQ	TRMB	Thu, Apr 11, 2013	29.14	29.31	28.96	29.20
5317	NASDAQ	TRMB	Wed, Apr 10, 2013	28.65	29.44	28.55	29.12
5316	NASDAQ	TRMB	Tue, Apr 9, 2013	28.61	28.74	28.34	28.52
5315	NASDAQ	TRMB	Mon, Apr 8, 2013	28.59	28.74	28.29	28.55
5314	NASDAQ	TRMB	Fri, Apr 5, 2013	28.69	28.89	28.35	28.63
5313	NASDAQ	TRMB	Thu, Apr 4, 2013	28.64	29.02	28.51	29.00
5312	NASDAQ	TRMB	Wed, Apr 3, 2013	28.65	28.86	28.57	28.71
5311	NASDAQ	TRMB	Tue, Apr 2, 2013	29.12	29.20	28.34	28.57
5310	NASDAQ	TRMB	Mon, Apr 1, 2013	30.01	30.19	29.00	29.08
5309	NASDAQ	TRMB	Thu, Mar 28, 2013	28.80	30.02	28.58	29.98
5308	NASDAQ	TRMB	Wed, Mar 27, 2013	29.15	29.15	28.37	28.93
5307	NASDAQ	TRMB	Tue, Mar 26, 2013	29.59	29.92	29.29	29.42
5306	NASDAQ	TRMB	Mon, Mar 25, 2013	29.62	29.75	29.20	29.55
5305	NASDAQ	TRMB	Fri, Mar 22, 2013	29.67	29.79	29.16	29.59
5304	NASDAQ	TRMB	Thu, Mar 21, 2013	30.07	30.21	29.24	29.44
5303	NASDAQ	TRMB	Wed, Mar 20, 2013	30.14	30.26	30.01	30.14
5302	NASDAQ	TRMB	Tue, Mar 19, 2013	30.08	30.45	29.70	29.99
5301	NASDAQ	TRMB	Mon, Mar 18, 2013	29.75	30.23	29.66	30.06
5300	NASDAQ	TRMB	Fri, Mar 15, 2013	30.29	30.38	29.91	29.97
5299	NASDAQ	TRMB	Thu, Mar 14, 2013	30.29	30.57	30.19	30.31
5298	NASDAQ	TRMB	Wed, Mar 13, 2013	30.35	30.35	30.11	30.27
5297	NASDAQ	TRMB	Tue, Mar 12, 2013	30.49	30.67	30.16	30.24
5296	NASDAQ	TRMB	Mon, Mar 11, 2013	30.83	30.96	30.38	30.61
5295	NASDAQ	TRMB	Fri, Mar 8, 2013	30.89	30.94	30.58	30.85
5294	NASDAQ	TRMB	Thu, Mar 7, 2013	30.30	30.71	30.26	30.68
5293	NASDAQ	TRMB	Wed, Mar 6, 2013	30.53	30.59	30.17	30.30
5292	NASDAQ	TRMB	Tue, Mar 5, 2013	30.13	30.73	30.13	30.52
5291	NASDAQ	TRMB	Mon, Mar 4, 2013	29.66	30.08	29.59	30.00
5290	NASDAQ	TRMB	Fri, Mar 1, 2013	29.54	29.93	29.08	29.73
5289	NASDAQ	TRMB	Thu, Feb 28, 2013	29.56	29.91	29.55	29.72
5288	NASDAQ	TRMB	Wed, Feb 27, 2013	28.88	29.79	28.68	29.62
5287	NASDAQ	TRMB	Tue, Feb 26, 2013	29.02	29.20	28.73	28.82
5286	NASDAQ	TRMB	Mon, Feb 25, 2013	29.70	29.76	28.85	28.87
5285	NASDAQ	TRMB	Fri, Feb 22, 2013	29.72	29.90	29.38	29.55
5284	NASDAQ	TRMB	Thu, Feb 21, 2013	30.36	30.36	29.39	29.51
5283	NASDAQ	TRMB	Wed, Feb 20, 2013	30.64	31.09	30.48	30.49
5282	NASDAQ	TRMB	Tue, Feb 19, 2013	30.81	31.11	30.69	31.05
5281	NASDAQ	TRMB	Fri, Feb 15, 2013	30.86	30.93	30.75	30.86
5280	NASDAQ	TRMB	Thu, Feb 14, 2013	30.74	30.95	30.65	30.78
5279	NASDAQ	TRMB	Wed, Feb 13, 2013	30.51	30.95	30.38	30.88
5278	NASDAQ	TRMB	Tue, Feb 12, 2013	30.00	30.79	29.88	30.36
5277	NASDAQ	TRMB	Mon, Feb 11, 2013	29.98	30.21	29.58	29.79
5276	NASDAQ	TRMB	Fri, Feb 8, 2013	30.07	30.31	29.91	30.11
5275	NASDAQ	TRMB	Thu, Feb 7, 2013	30.24	30.50	29.64	30.05
5274	NASDAQ	TRMB	Wed, Feb 6, 2013	30.06	30.84	30.02	30.35
5273	NASDAQ	TRMB	Tue, Feb 5, 2013	31.30	32.03	31.29	31.75
5272	NASDAQ	TRMB	Mon, Feb 4, 2013	31.06	31.40	30.75	31.23
5271	NASDAQ	TRMB	Fri, Feb 1, 2013	31.42	31.69	31.19	31.23
5270	NASDAQ	TRMB	Thu, Jan 31, 2013	31.51	31.63	31.16	31.25
5269	NASDAQ	TRMB	Wed, Jan 30, 2013	31.75	31.91	31.59	31.63
5268	NASDAQ	TRMB	Tue, Jan 29, 2013	31.74	31.75	31.37	31.64
5267	NASDAQ	TRMB	Mon, Jan 28, 2013	31.85	32.02	31.52	31.65
5266	NASDAQ	TRMB	Fri, Jan 25, 2013	31.65	32.02	31.52	31.78
5265	NASDAQ	TRMB	Thu, Jan 24, 2013	31.42	31.92	31.37	31.55
5264	NASDAQ	TRMB	Wed, Jan 23, 2013	31.31	31.53	31.10	31.45
5263	NASDAQ	TRMB	Tue, Jan 22, 2013	31.23	31.50	30.99	31.42
5262	NASDAQ	TRMB	Fri, Jan 18, 2013	31.14	31.14	30.90	31.09
5261	NASDAQ	TRMB	Thu, Jan 17, 2013	31.16	31.23	30.93	31.01
5260	NASDAQ	TRMB	Wed, Jan 16, 2013	31.01	31.06	30.90	30.93
5259	NASDAQ	TRMB	Tue, Jan 15, 2013	31.00	31.17	30.90	31.11
5258	NASDAQ	TRMB	Mon, Jan 14, 2013	31.03	31.26	31.00	31.26
5257	NASDAQ	TRMB	Fri, Jan 11, 2013	31.02	31.25	30.76	31.04
5256	NASDAQ	TRMB	Thu, Jan 10, 2013	31.55	31.66	30.82	31.02
5255	NASDAQ	TRMB	Wed, Jan 9, 2013	31.12	31.57	31.09	31.44
5254	NASDAQ	TRMB	Tue, Jan 8, 2013	30.84	31.12	30.55	31.12
5253	NASDAQ	TRMB	Mon, Jan 7, 2013	30.66	31.19	30.66	30.87
5252	NASDAQ	TRMB	Fri, Jan 4, 2013	30.75	31.12	30.59	30.97
5251	NASDAQ	TRMB	Thu, Jan 3, 2013	30.66	31.04	30.52	30.63
5250	NASDAQ	TRMB	Wed, Jan 2, 2013	30.00	30.76	30.00	30.76
5249	NASDAQ	TRMB	Mon, Dec 31, 2012	29.25	29.97	29.17	29.89
5248	NASDAQ	TRMB	Fri, Dec 28, 2012	29.37	29.62	29.02	29.30
5247	NASDAQ	TRMB	Thu, Dec 27, 2012	29.48	29.68	29.10	29.54
5246	NASDAQ	TRMB	Wed, Dec 26, 2012	29.61	29.72	29.39	29.48
5245	NASDAQ	TRMB	Mon, Dec 24, 2012	29.50	29.69	29.38	29.51
5244	NASDAQ	TRMB	Fri, Dec 21, 2012	29.75	29.77	29.16	29.69
5243	NASDAQ	TRMB	Thu, Dec 20, 2012	29.60	29.89	29.35	29.88
5242	NASDAQ	TRMB	Wed, Dec 19, 2012	29.45	29.61	29.09	29.51
5241	NASDAQ	TRMB	Tue, Dec 18, 2012	28.76	29.46	28.58	29.44
5240	NASDAQ	TRMB	Mon, Dec 17, 2012	29.13	29.44	28.70	29.42
5239	NASDAQ	TRMB	Fri, Dec 14, 2012	29.14	29.32	28.91	28.96
5238	NASDAQ	TRMB	Thu, Dec 13, 2012	29.34	29.59	29.01	29.15
5237	NASDAQ	TRMB	Wed, Dec 12, 2012	29.92	29.92	29.26	29.36
5236	NASDAQ	TRMB	Tue, Dec 11, 2012	29.70	29.82	29.42	29.77
5235	NASDAQ	TRMB	Mon, Dec 10, 2012	28.69	29.59	28.69	29.55
5234	NASDAQ	TRMB	Fri, Dec 7, 2012	28.29	28.73	28.09	28.64
5233	NASDAQ	TRMB	Thu, Dec 6, 2012	28.00	28.40	27.88	28.37
5232	NASDAQ	TRMB	Wed, Dec 5, 2012	27.49	28.04	27.23	28.04
5231	NASDAQ	TRMB	Tue, Dec 4, 2012	27.65	27.75	27.18	27.46
5230	NASDAQ	TRMB	Mon, Dec 3, 2012	27.96	27.97	27.43	27.70
5229	NASDAQ	TRMB	Fri, Nov 30, 2012	27.87	27.98	27.60	27.82
5228	NASDAQ	TRMB	Thu, Nov 29, 2012	27.96	28.00	27.56	27.84
5227	NASDAQ	TRMB	Wed, Nov 28, 2012	27.10	27.68	26.75	27.66
5226	NASDAQ	TRMB	Tue, Nov 27, 2012	27.32	27.50	27.16	27.24
5225	NASDAQ	TRMB	Mon, Nov 26, 2012	27.28	27.42	27.08	27.36
5224	NASDAQ	TRMB	Fri, Nov 23, 2012	27.00	27.49	26.94	27.43
5223	NASDAQ	TRMB	Wed, Nov 21, 2012	27.00	27.12	26.76	27.03
5222	NASDAQ	TRMB	Tue, Nov 20, 2012	27.06	27.16	26.77	27.00
5221	NASDAQ	TRMB	Mon, Nov 19, 2012	26.90	27.35	26.85	27.14
5220	NASDAQ	TRMB	Fri, Nov 16, 2012	26.48	26.74	26.08	26.67
5219	NASDAQ	TRMB	Thu, Nov 15, 2012	26.28	26.54	25.89	26.52
5218	NASDAQ	TRMB	Wed, Nov 14, 2012	26.50	26.65	26.18	26.22
5217	NASDAQ	TRMB	Tue, Nov 13, 2012	26.11	26.66	25.89	26.54
5216	NASDAQ	TRMB	Mon, Nov 12, 2012	26.50	26.54	26.23	26.27
5215	NASDAQ	TRMB	Fri, Nov 9, 2012	26.11	26.73	26.11	26.45
5214	NASDAQ	TRMB	Thu, Nov 8, 2012	26.18	26.35	25.86	26.20
5213	NASDAQ	TRMB	Wed, Nov 7, 2012	26.48	26.82	26.12	26.12
5212	NASDAQ	TRMB	Tue, Nov 6, 2012	26.72	27.28	26.66	26.82
5211	NASDAQ	TRMB	Mon, Nov 5, 2012	26.13	26.87	26.05	26.82
5210	NASDAQ	TRMB	Fri, Nov 2, 2012	24.99	26.65	24.52	26.34
5209	NASDAQ	TRMB	Thu, Nov 1, 2012	23.55	24.59	23.37	24.32
5208	NASDAQ	TRMB	Wed, Oct 31, 2012	23.52	23.66	23.35	23.59
5207	NASDAQ	TRMB	Fri, Oct 26, 2012	23.50	23.70	23.29	23.53
5206	NASDAQ	TRMB	Thu, Oct 25, 2012	23.40	23.68	23.24	23.63
5205	NASDAQ	TRMB	Wed, Oct 24, 2012	23.32	23.55	23.05	23.21
5204	NASDAQ	TRMB	Tue, Oct 23, 2012	22.78	23.33	22.58	23.27
5203	NASDAQ	TRMB	Mon, Oct 22, 2012	23.26	23.32	22.89	23.12
5202	NASDAQ	TRMB	Fri, Oct 19, 2012	23.69	23.72	22.82	23.01
5201	NASDAQ	TRMB	Thu, Oct 18, 2012	23.96	24.08	23.80	23.83
5200	NASDAQ	TRMB	Wed, Oct 17, 2012	24.03	24.31	23.91	24.00
5199	NASDAQ	TRMB	Tue, Oct 16, 2012	23.72	24.03	23.72	24.00
5198	NASDAQ	TRMB	Mon, Oct 15, 2012	23.66	23.69	23.35	23.57
5197	NASDAQ	TRMB	Fri, Oct 12, 2012	23.65	23.79	23.28	23.50
5196	NASDAQ	TRMB	Thu, Oct 11, 2012	23.55	24.01	23.47	23.72
5195	NASDAQ	TRMB	Wed, Oct 10, 2012	23.69	23.78	23.31	23.38
5194	NASDAQ	TRMB	Tue, Oct 9, 2012	24.21	24.38	23.79	23.84
5193	NASDAQ	TRMB	Mon, Oct 8, 2012	24.21	24.39	24.05	24.27
5192	NASDAQ	TRMB	Fri, Oct 5, 2012	24.41	24.66	24.23	24.33
5191	NASDAQ	TRMB	Thu, Oct 4, 2012	24.10	24.33	23.97	24.32
5190	NASDAQ	TRMB	Wed, Oct 3, 2012	23.97	24.23	23.82	24.06
5189	NASDAQ	TRMB	Tue, Oct 2, 2012	23.85	23.97	23.60	23.95
5188	NASDAQ	TRMB	Mon, Oct 1, 2012	23.93	24.03	23.31	23.68
5187	NASDAQ	TRMB	Fri, Sep 28, 2012	23.96	23.99	23.69	23.83
5186	NASDAQ	TRMB	Thu, Sep 27, 2012	23.73	24.11	23.57	24.07
5185	NASDAQ	TRMB	Wed, Sep 26, 2012	23.87	23.98	23.51	23.69
5184	NASDAQ	TRMB	Tue, Sep 25, 2012	24.56	24.60	23.65	23.73
5183	NASDAQ	TRMB	Mon, Sep 24, 2012	24.65	24.65	24.23	24.51
5182	NASDAQ	TRMB	Fri, Sep 21, 2012	24.98	25.05	24.58	24.63
5181	NASDAQ	TRMB	Thu, Sep 20, 2012	25.03	25.11	24.59	24.72
5180	NASDAQ	TRMB	Wed, Sep 19, 2012	25.33	25.33	25.12	25.19
5179	NASDAQ	TRMB	Tue, Sep 18, 2012	25.83	25.92	25.17	25.20
5178	NASDAQ	TRMB	Mon, Sep 17, 2012	26.55	26.55	25.72	25.83
5177	NASDAQ	TRMB	Fri, Sep 14, 2012	26.08	27.00	26.04	26.71
5176	NASDAQ	TRMB	Thu, Sep 13, 2012	25.71	26.35	25.69	26.03
5175	NASDAQ	TRMB	Wed, Sep 12, 2012	25.36	25.78	25.28	25.74
5174	NASDAQ	TRMB	Tue, Sep 11, 2012	25.27	25.56	25.15	25.28
5173	NASDAQ	TRMB	Mon, Sep 10, 2012	25.41	25.62	25.30	25.34
5172	NASDAQ	TRMB	Fri, Sep 7, 2012	25.30	25.85	25.00	25.62
5171	NASDAQ	TRMB	Thu, Sep 6, 2012	24.36	25.62	24.33	25.36
5170	NASDAQ	TRMB	Wed, Sep 5, 2012	24.38	24.52	24.08	24.24
5169	NASDAQ	TRMB	Tue, Sep 4, 2012	24.45	24.53	23.93	24.36
5168	NASDAQ	TRMB	Fri, Aug 31, 2012	24.26	24.58	24.05	24.52
5167	NASDAQ	TRMB	Thu, Aug 30, 2012	24.53	24.56	24.05	24.17
5166	NASDAQ	TRMB	Wed, Aug 29, 2012	24.55	24.92	24.52	24.77
5165	NASDAQ	TRMB	Tue, Aug 28, 2012	24.09	24.70	23.70	24.57
5164	NASDAQ	TRMB	Mon, Aug 27, 2012	23.38	24.23	23.26	24.11
5163	NASDAQ	TRMB	Fri, Aug 24, 2012	23.56	23.59	23.29	23.31
5162	NASDAQ	TRMB	Thu, Aug 23, 2012	23.63	23.71	23.39	23.56
5161	NASDAQ	TRMB	Wed, Aug 22, 2012	23.65	23.75	23.53	23.67
5160	NASDAQ	TRMB	Tue, Aug 21, 2012	23.66	23.83	23.49	23.66
5159	NASDAQ	TRMB	Mon, Aug 20, 2012	23.87	23.97	23.58	23.66
5158	NASDAQ	TRMB	Fri, Aug 17, 2012	23.73	24.02	23.64	23.98
5157	NASDAQ	TRMB	Thu, Aug 16, 2012	23.35	23.91	23.10	23.82
5156	NASDAQ	TRMB	Wed, Aug 15, 2012	22.71	23.20	22.54	23.12
5155	NASDAQ	TRMB	Tue, Aug 14, 2012	23.27	23.33	22.61	22.68
5154	NASDAQ	TRMB	Mon, Aug 13, 2012	23.20	23.25	22.76	23.05
5153	NASDAQ	TRMB	Fri, Aug 10, 2012	23.38	23.41	23.08	23.22
5152	NASDAQ	TRMB	Thu, Aug 9, 2012	23.51	23.68	23.39	23.43
5151	NASDAQ	TRMB	Wed, Aug 8, 2012	23.03	23.49	22.97	23.47
5150	NASDAQ	TRMB	Tue, Aug 7, 2012	22.93	23.32	22.90	23.18
5149	NASDAQ	TRMB	Mon, Aug 6, 2012	22.64	23.15	22.59	23.05
5148	NASDAQ	TRMB	Fri, Aug 3, 2012	22.35	22.67	22.20	22.64
5147	NASDAQ	TRMB	Thu, Aug 2, 2012	22.65	23.41	21.60	21.78
5146	NASDAQ	TRMB	Wed, Aug 1, 2012	22.21	22.37	21.91	22.30
5145	NASDAQ	TRMB	Tue, Jul 31, 2012	21.85	22.22	21.80	22.13
5144	NASDAQ	TRMB	Mon, Jul 30, 2012	22.17	22.47	21.79	21.96
5143	NASDAQ	TRMB	Fri, Jul 27, 2012	21.83	22.38	21.58	22.21
5142	NASDAQ	TRMB	Thu, Jul 26, 2012	21.15	21.64	21.02	21.61
5141	NASDAQ	TRMB	Wed, Jul 25, 2012	20.32	20.97	20.03	20.78
5140	NASDAQ	TRMB	Tue, Jul 24, 2012	20.75	20.75	20.01	20.12
5139	NASDAQ	TRMB	Mon, Jul 23, 2012	20.68	20.91	20.37	20.67
5138	NASDAQ	TRMB	Fri, Jul 20, 2012	21.55	21.58	21.10	21.15
5137	NASDAQ	TRMB	Thu, Jul 19, 2012	21.39	21.85	21.39	21.71
5136	NASDAQ	TRMB	Wed, Jul 18, 2012	20.96	21.68	20.70	21.37
5135	NASDAQ	TRMB	Tue, Jul 17, 2012	21.47	21.77	20.87	20.97
5134	NASDAQ	TRMB	Mon, Jul 16, 2012	22.00	22.07	21.49	21.50
5133	NASDAQ	TRMB	Fri, Jul 13, 2012	21.92	22.16	21.80	22.10
5132	NASDAQ	TRMB	Thu, Jul 12, 2012	21.90	22.03	21.41	21.81
5131	NASDAQ	TRMB	Wed, Jul 11, 2012	22.46	22.54	21.95	22.18
5130	NASDAQ	TRMB	Tue, Jul 10, 2012	23.17	23.31	22.29	22.44
5129	NASDAQ	TRMB	Mon, Jul 9, 2012	23.25	23.37	22.82	23.01
5128	NASDAQ	TRMB	Fri, Jul 6, 2012	23.74	23.83	22.90	23.33
5127	NASDAQ	TRMB	Thu, Jul 5, 2012	23.56	24.28	23.53	24.01
5126	NASDAQ	TRMB	Tue, Jul 3, 2012	23.48	23.75	23.41	23.64
5125	NASDAQ	TRMB	Mon, Jul 2, 2012	23.16	23.46	23.01	23.46
5124	NASDAQ	TRMB	Fri, Jun 29, 2012	22.98	23.26	22.82	23.01
5123	NASDAQ	TRMB	Thu, Jun 28, 2012	22.51	22.70	22.12	22.38
5122	NASDAQ	TRMB	Wed, Jun 27, 2012	23.01	23.16	22.52	22.69
5121	NASDAQ	TRMB	Tue, Jun 26, 2012	22.72	23.11	22.53	23.00
5120	NASDAQ	TRMB	Mon, Jun 25, 2012	22.84	22.99	22.48	22.63
5119	NASDAQ	TRMB	Fri, Jun 22, 2012	23.63	23.73	23.10	23.24
5118	NASDAQ	TRMB	Thu, Jun 21, 2012	24.59	24.67	23.53	23.57
5117	NASDAQ	TRMB	Wed, Jun 20, 2012	24.81	24.86	24.42	24.64
5116	NASDAQ	TRMB	Tue, Jun 19, 2012	23.84	24.89	23.81	24.80
5115	NASDAQ	TRMB	Mon, Jun 18, 2012	23.18	23.79	23.04	23.75
5114	NASDAQ	TRMB	Fri, Jun 15, 2012	22.89	23.50	22.64	23.41
5113	NASDAQ	TRMB	Thu, Jun 14, 2012	22.77	23.17	22.52	22.72
5112	NASDAQ	TRMB	Wed, Jun 13, 2012	23.15	23.25	22.50	22.63
5111	NASDAQ	TRMB	Tue, Jun 12, 2012	23.02	23.23	22.72	23.17
5110	NASDAQ	TRMB	Mon, Jun 11, 2012	24.13	24.13	22.81	22.85
5109	NASDAQ	TRMB	Fri, Jun 8, 2012	23.59	23.85	23.44	23.80
5108	NASDAQ	TRMB	Thu, Jun 7, 2012	24.33	24.61	23.68	23.74
5107	NASDAQ	TRMB	Wed, Jun 6, 2012	23.66	24.12	23.59	24.07
5106	NASDAQ	TRMB	Tue, Jun 5, 2012	22.68	23.44	22.58	23.34
5105	NASDAQ	TRMB	Mon, Jun 4, 2012	22.39	22.69	22.23	22.65
5104	NASDAQ	TRMB	Fri, Jun 1, 2012	22.79	23.41	22.41	22.45
5103	NASDAQ	TRMB	Thu, May 31, 2012	23.82	23.82	23.09	23.58
5102	NASDAQ	TRMB	Wed, May 30, 2012	24.27	24.41	23.37	23.60
5101	NASDAQ	TRMB	Tue, May 29, 2012	24.23	24.72	23.87	24.72
5100	NASDAQ	TRMB	Fri, May 25, 2012	23.88	24.04	23.67	23.83
5099	NASDAQ	TRMB	Thu, May 24, 2012	24.00	24.27	23.63	23.87
5098	NASDAQ	TRMB	Wed, May 23, 2012	23.30	24.06	23.21	23.99
5097	NASDAQ	TRMB	Tue, May 22, 2012	23.32	23.74	23.14	23.67
5096	NASDAQ	TRMB	Mon, May 21, 2012	22.96	23.52	22.66	23.28
5095	NASDAQ	TRMB	Fri, May 18, 2012	23.54	23.54	22.77	22.79
5094	NASDAQ	TRMB	Thu, May 17, 2012	24.06	24.24	23.20	23.38
5093	NASDAQ	TRMB	Wed, May 16, 2012	24.83	25.08	24.02	24.10
5092	NASDAQ	TRMB	Tue, May 15, 2012	24.99	25.10	24.56	24.63
5091	NASDAQ	TRMB	Mon, May 14, 2012	24.97	25.19	24.39	24.95
5090	NASDAQ	TRMB	Fri, May 11, 2012	25.23	25.68	25.15	25.36
5089	NASDAQ	TRMB	Thu, May 10, 2012	25.88	26.02	25.35	25.38
5088	NASDAQ	TRMB	Wed, May 9, 2012	25.52	25.91	24.93	25.64
5087	NASDAQ	TRMB	Tue, May 8, 2012	25.30	25.88	24.83	25.78
5086	NASDAQ	TRMB	Mon, May 7, 2012	25.63	25.93	25.37	25.52
5085	NASDAQ	TRMB	Fri, May 4, 2012	26.03	26.49	25.13	25.80
5084	NASDAQ	TRMB	Thu, May 3, 2012	27.09	27.40	26.54	26.61
5083	NASDAQ	TRMB	Wed, May 2, 2012	26.86	27.33	26.59	27.14
5082	NASDAQ	TRMB	Tue, May 1, 2012	27.00	27.71	26.95	26.98
5081	NASDAQ	TRMB	Mon, Apr 30, 2012	27.59	27.64	26.97	27.07
5080	NASDAQ	TRMB	Fri, Apr 27, 2012	27.12	27.81	26.91	27.67
5079	NASDAQ	TRMB	Thu, Apr 26, 2012	27.04	27.32	26.87	27.12
5078	NASDAQ	TRMB	Wed, Apr 25, 2012	26.55	27.16	26.39	27.03
5077	NASDAQ	TRMB	Tue, Apr 24, 2012	26.21	26.61	26.02	26.20
5076	NASDAQ	TRMB	Mon, Apr 23, 2012	26.63	26.63	25.92	26.15
5075	NASDAQ	TRMB	Fri, Apr 20, 2012	27.50	27.50	27.04	27.05
5074	NASDAQ	TRMB	Thu, Apr 19, 2012	27.48	27.98	27.10	27.41
5073	NASDAQ	TRMB	Wed, Apr 18, 2012	27.63	27.69	27.32	27.56
5072	NASDAQ	TRMB	Tue, Apr 17, 2012	26.90	27.92	26.90	27.70
5071	NASDAQ	TRMB	Mon, Apr 16, 2012	26.61	26.86	26.37	26.59
5070	NASDAQ	TRMB	Fri, Apr 13, 2012	26.70	26.81	26.25	26.38
5069	NASDAQ	TRMB	Thu, Apr 12, 2012	26.52	26.95	26.40	26.76
5068	NASDAQ	TRMB	Wed, Apr 11, 2012	25.87	26.54	25.83	26.44
5067	NASDAQ	TRMB	Tue, Apr 10, 2012	26.37	26.56	25.54	25.54
5066	NASDAQ	TRMB	Mon, Apr 9, 2012	26.22	26.45	25.99	26.35
5065	NASDAQ	TRMB	Thu, Apr 5, 2012	26.88	27.15	26.62	26.63
5064	NASDAQ	TRMB	Wed, Apr 4, 2012	27.07	27.17	26.67	27.04
5063	NASDAQ	TRMB	Tue, Apr 3, 2012	27.16	27.47	26.99	27.40
5062	NASDAQ	TRMB	Mon, Apr 2, 2012	27.08	27.41	26.63	27.22
5061	NASDAQ	TRMB	Fri, Mar 30, 2012	27.42	27.61	27.12	27.21
5060	NASDAQ	TRMB	Thu, Mar 29, 2012	26.92	27.31	26.85	27.23
5059	NASDAQ	TRMB	Wed, Mar 28, 2012	27.78	27.78	26.90	27.17
5058	NASDAQ	TRMB	Tue, Mar 27, 2012	27.40	27.79	27.32	27.72
5057	NASDAQ	TRMB	Mon, Mar 26, 2012	27.29	27.50	27.24	27.43
5056	NASDAQ	TRMB	Fri, Mar 23, 2012	26.95	27.13	26.61	27.02
5055	NASDAQ	TRMB	Thu, Mar 22, 2012	27.07	27.10	26.44	27.01
5054	NASDAQ	TRMB	Wed, Mar 21, 2012	27.07	27.43	26.87	27.22
5053	NASDAQ	TRMB	Tue, Mar 20, 2012	26.97	27.16	26.72	27.07
5052	NASDAQ	TRMB	Mon, Mar 19, 2012	27.06	27.50	26.95	27.25
5051	NASDAQ	TRMB	Fri, Mar 16, 2012	27.26	27.37	27.01	27.20
5050	NASDAQ	TRMB	Thu, Mar 15, 2012	26.35	27.30	26.17	27.27
5049	NASDAQ	TRMB	Wed, Mar 14, 2012	26.42	26.49	26.08	26.34
5048	NASDAQ	TRMB	Tue, Mar 13, 2012	25.52	26.52	25.52	26.52
5047	NASDAQ	TRMB	Mon, Mar 12, 2012	25.48	25.55	25.14	25.38
5046	NASDAQ	TRMB	Fri, Mar 9, 2012	25.16	25.55	25.07	25.43
5045	NASDAQ	TRMB	Thu, Mar 8, 2012	24.61	25.22	24.51	25.15
5044	NASDAQ	TRMB	Wed, Mar 7, 2012	24.16	24.53	24.14	24.39
5043	NASDAQ	TRMB	Tue, Mar 6, 2012	24.31	24.59	23.94	24.13
5042	NASDAQ	TRMB	Mon, Mar 5, 2012	24.65	24.77	24.31	24.65
5041	NASDAQ	TRMB	Fri, Mar 2, 2012	25.20	25.30	24.63	24.74
5040	NASDAQ	TRMB	Thu, Mar 1, 2012	25.30	25.37	25.05	25.30
5039	NASDAQ	TRMB	Wed, Feb 29, 2012	25.50	25.50	25.13	25.15
5038	NASDAQ	TRMB	Tue, Feb 28, 2012	25.45	25.75	25.31	25.50
5037	NASDAQ	TRMB	Mon, Feb 27, 2012	25.22	25.62	24.95	25.54
5036	NASDAQ	TRMB	Fri, Feb 24, 2012	25.77	25.86	25.46	25.49
5035	NASDAQ	TRMB	Thu, Feb 23, 2012	25.53	25.82	25.43	25.75
5034	NASDAQ	TRMB	Wed, Feb 22, 2012	25.47	25.86	25.36	25.57
5033	NASDAQ	TRMB	Tue, Feb 21, 2012	25.85	25.97	25.34	25.46
5032	NASDAQ	TRMB	Fri, Feb 17, 2012	25.95	26.00	25.60	25.83
5031	NASDAQ	TRMB	Thu, Feb 16, 2012	25.48	25.99	25.39	25.90
5030	NASDAQ	TRMB	Wed, Feb 15, 2012	25.99	25.99	25.25	25.40
5029	NASDAQ	TRMB	Tue, Feb 14, 2012	25.42	25.96	25.41	25.87
5028	NASDAQ	TRMB	Mon, Feb 13, 2012	25.80	25.95	25.54	25.82
5027	NASDAQ	TRMB	Fri, Feb 10, 2012	25.49	25.70	25.27	25.67
5026	NASDAQ	TRMB	Thu, Feb 9, 2012	25.62	25.80	25.47	25.79
5025	NASDAQ	TRMB	Wed, Feb 8, 2012	25.27	25.59	25.26	25.54
5024	NASDAQ	TRMB	Tue, Feb 7, 2012	25.10	25.83	25.10	25.54
5023	NASDAQ	TRMB	Mon, Feb 6, 2012	25.12	25.65	25.12	25.53
5022	NASDAQ	TRMB	Fri, Feb 3, 2012	26.00	26.25	25.11	25.42
5021	NASDAQ	TRMB	Thu, Feb 2, 2012	23.83	24.12	23.77	24.07
5020	NASDAQ	TRMB	Wed, Feb 1, 2012	23.51	23.85	23.40	23.80
5019	NASDAQ	TRMB	Tue, Jan 31, 2012	23.48	23.74	23.05	23.42
5018	NASDAQ	TRMB	Mon, Jan 30, 2012	22.93	23.37	22.89	23.30
5017	NASDAQ	TRMB	Fri, Jan 27, 2012	22.75	23.34	22.65	23.24
5016	NASDAQ	TRMB	Thu, Jan 26, 2012	22.49	22.99	22.23	22.78
5015	NASDAQ	TRMB	Wed, Jan 25, 2012	22.40	22.51	22.17	22.39
5014	NASDAQ	TRMB	Tue, Jan 24, 2012	22.08	22.53	21.94	22.51
5013	NASDAQ	TRMB	Mon, Jan 23, 2012	22.23	22.30	21.84	22.13
5012	NASDAQ	TRMB	Fri, Jan 20, 2012	22.35	22.49	22.19	22.21
5011	NASDAQ	TRMB	Thu, Jan 19, 2012	22.00	22.53	21.91	22.35
5010	NASDAQ	TRMB	Wed, Jan 18, 2012	21.50	21.90	21.11	21.89
5009	NASDAQ	TRMB	Tue, Jan 17, 2012	21.61	22.00	21.33	21.42
5008	NASDAQ	TRMB	Fri, Jan 13, 2012	21.64	21.75	21.33	21.57
5007	NASDAQ	TRMB	Thu, Jan 12, 2012	21.63	21.99	21.48	21.89
5006	NASDAQ	TRMB	Wed, Jan 11, 2012	21.38	21.62	21.38	21.54
5005	NASDAQ	TRMB	Tue, Jan 10, 2012	21.04	21.53	21.04	21.51
5004	NASDAQ	TRMB	Mon, Jan 9, 2012	20.23	20.91	20.05	20.87
5003	NASDAQ	TRMB	Fri, Jan 6, 2012	20.40	20.47	19.96	20.08
5002	NASDAQ	TRMB	Thu, Jan 5, 2012	20.06	20.50	19.91	20.39
5001	NASDAQ	TRMB	Wed, Jan 4, 2012	20.71	20.78	20.01	20.11
5000	NASDAQ	TRMB	Tue, Jan 3, 2012	21.42	21.50	20.65	20.82
4999	NASDAQ	TRMB	Fri, Dec 30, 2011	21.86	21.88	21.66	21.70
4998	NASDAQ	TRMB	Thu, Dec 29, 2011	21.64	22.00	21.61	21.86
4997	NASDAQ	TRMB	Wed, Dec 28, 2011	22.30	22.35	21.47	21.61
4996	NASDAQ	TRMB	Tue, Dec 27, 2011	22.24	22.50	22.03	22.30
4995	NASDAQ	TRMB	Fri, Dec 23, 2011	22.33	22.52	22.01	22.32
4994	NASDAQ	TRMB	Thu, Dec 22, 2011	22.02	22.52	21.99	22.36
4993	NASDAQ	TRMB	Wed, Dec 21, 2011	22.40	22.41	21.56	22.00
4992	NASDAQ	TRMB	Tue, Dec 20, 2011	21.79	22.50	21.71	22.47
4991	NASDAQ	TRMB	Mon, Dec 19, 2011	21.52	21.88	21.36	21.38
4990	NASDAQ	TRMB	Fri, Dec 16, 2011	21.53	21.62	21.12	21.36
4989	NASDAQ	TRMB	Thu, Dec 15, 2011	21.62	21.62	21.11	21.34
4988	NASDAQ	TRMB	Wed, Dec 14, 2011	21.64	22.08	21.11	21.36
4987	NASDAQ	TRMB	Tue, Dec 13, 2011	22.10	22.22	21.53	21.78
4986	NASDAQ	TRMB	Mon, Dec 12, 2011	22.02	22.14	21.57	21.86
4985	NASDAQ	TRMB	Fri, Dec 9, 2011	21.78	22.44	21.70	22.35
4984	NASDAQ	TRMB	Thu, Dec 8, 2011	22.23	22.36	21.67	21.72
4983	NASDAQ	TRMB	Wed, Dec 7, 2011	21.89	22.50	21.65	22.43
4982	NASDAQ	TRMB	Tue, Dec 6, 2011	22.16	22.16	21.82	22.06
4981	NASDAQ	TRMB	Mon, Dec 5, 2011	22.12	22.50	21.84	22.08
4980	NASDAQ	TRMB	Fri, Dec 2, 2011	21.68	22.09	21.45	21.73
4979	NASDAQ	TRMB	Thu, Dec 1, 2011	21.50	21.70	21.29	21.37
4978	NASDAQ	TRMB	Wed, Nov 30, 2011	20.83	21.55	20.81	21.54
4977	NASDAQ	TRMB	Tue, Nov 29, 2011	20.06	20.31	19.89	20.05
4976	NASDAQ	TRMB	Mon, Nov 28, 2011	19.84	20.12	19.72	20.00
4975	NASDAQ	TRMB	Fri, Nov 25, 2011	19.42	19.56	19.16	19.21
4974	NASDAQ	TRMB	Wed, Nov 23, 2011	20.12	20.34	19.45	19.50
4973	NASDAQ	TRMB	Tue, Nov 22, 2011	20.51	20.53	19.95	20.22
4972	NASDAQ	TRMB	Mon, Nov 21, 2011	20.84	20.89	20.43	20.61
4971	NASDAQ	TRMB	Fri, Nov 18, 2011	21.62	21.62	21.06	21.30
4970	NASDAQ	TRMB	Thu, Nov 17, 2011	21.56	21.80	21.25	21.50
4969	NASDAQ	TRMB	Wed, Nov 16, 2011	21.24	21.80	21.18	21.52
4968	NASDAQ	TRMB	Tue, Nov 15, 2011	21.12	21.69	20.85	21.52
4967	NASDAQ	TRMB	Mon, Nov 14, 2011	21.01	21.38	20.95	21.18
4966	NASDAQ	TRMB	Fri, Nov 11, 2011	21.13	21.65	21.01	21.21
4965	NASDAQ	TRMB	Thu, Nov 10, 2011	21.02	21.16	20.67	20.81
4964	NASDAQ	TRMB	Wed, Nov 9, 2011	20.88	21.12	20.62	20.70
4963	NASDAQ	TRMB	Tue, Nov 8, 2011	21.36	21.64	20.89	21.52
4962	NASDAQ	TRMB	Mon, Nov 7, 2011	21.05	21.18	20.66	21.00
4961	NASDAQ	TRMB	Fri, Nov 4, 2011	21.28	21.34	20.81	21.12
4960	NASDAQ	TRMB	Thu, Nov 3, 2011	20.80	21.83	20.62	21.74
4959	NASDAQ	TRMB	Wed, Nov 2, 2011	20.22	20.94	19.94	20.61
4958	NASDAQ	TRMB	Tue, Nov 1, 2011	19.52	20.19	18.90	19.29
4957	NASDAQ	TRMB	Mon, Oct 31, 2011	20.46	20.60	20.15	20.21
4956	NASDAQ	TRMB	Fri, Oct 28, 2011	20.49	20.76	20.17	20.64
4955	NASDAQ	TRMB	Thu, Oct 27, 2011	19.91	21.07	19.90	20.61
4954	NASDAQ	TRMB	Wed, Oct 26, 2011	19.66	19.68	18.87	19.29
4953	NASDAQ	TRMB	Tue, Oct 25, 2011	19.82	20.10	19.39	19.49
4952	NASDAQ	TRMB	Mon, Oct 24, 2011	18.92	20.02	18.66	20.01
4951	NASDAQ	TRMB	Fri, Oct 21, 2011	18.49	18.81	18.28	18.78
4950	NASDAQ	TRMB	Thu, Oct 20, 2011	18.26	18.42	17.72	18.23
4949	NASDAQ	TRMB	Wed, Oct 19, 2011	18.74	18.80	18.19	18.25
4948	NASDAQ	TRMB	Tue, Oct 18, 2011	18.27	18.89	17.95	18.74
4947	NASDAQ	TRMB	Mon, Oct 17, 2011	18.83	18.84	18.06	18.20
4946	NASDAQ	TRMB	Fri, Oct 14, 2011	18.85	19.09	18.59	19.03
4945	NASDAQ	TRMB	Thu, Oct 13, 2011	18.84	18.91	18.39	18.55
4944	NASDAQ	TRMB	Wed, Oct 12, 2011	18.73	19.22	18.70	18.99
4943	NASDAQ	TRMB	Tue, Oct 11, 2011	18.56	18.92	18.42	18.58
4942	NASDAQ	TRMB	Mon, Oct 10, 2011	18.35	18.81	18.19	18.75
4941	NASDAQ	TRMB	Fri, Oct 7, 2011	18.15	18.28	17.90	17.98
4940	NASDAQ	TRMB	Thu, Oct 6, 2011	17.55	18.13	17.40	18.08
4939	NASDAQ	TRMB	Wed, Oct 5, 2011	16.84	17.61	16.55	17.59
4938	NASDAQ	TRMB	Tue, Oct 4, 2011	16.08	16.81	15.94	16.77
4937	NASDAQ	TRMB	Mon, Oct 3, 2011	16.81	17.01	16.10	16.21
4936	NASDAQ	TRMB	Fri, Sep 30, 2011	17.04	17.19	16.72	16.78
4935	NASDAQ	TRMB	Thu, Sep 29, 2011	17.58	17.78	16.84	17.32
4934	NASDAQ	TRMB	Wed, Sep 28, 2011	18.30	18.38	17.23	17.25
4933	NASDAQ	TRMB	Tue, Sep 27, 2011	17.58	18.60	17.48	18.17
4932	NASDAQ	TRMB	Mon, Sep 26, 2011	17.16	17.25	16.69	17.21
4931	NASDAQ	TRMB	Fri, Sep 23, 2011	16.83	17.08	16.60	17.05
4930	NASDAQ	TRMB	Thu, Sep 22, 2011	16.88	17.15	16.43	16.88
4929	NASDAQ	TRMB	Wed, Sep 21, 2011	17.61	17.80	17.35	17.38
4928	NASDAQ	TRMB	Tue, Sep 20, 2011	18.06	18.19	17.58	17.60
4927	NASDAQ	TRMB	Mon, Sep 19, 2011	17.83	18.14	17.56	17.97
4926	NASDAQ	TRMB	Fri, Sep 16, 2011	18.75	18.75	17.91	18.20
4925	NASDAQ	TRMB	Thu, Sep 15, 2011	18.63	18.76	18.46	18.67
4924	NASDAQ	TRMB	Wed, Sep 14, 2011	17.94	18.68	17.77	18.41
4923	NASDAQ	TRMB	Tue, Sep 13, 2011	17.89	18.02	17.61	17.77
4922	NASDAQ	TRMB	Mon, Sep 12, 2011	17.35	17.79	17.25	17.78
4921	NASDAQ	TRMB	Fri, Sep 9, 2011	17.94	18.16	17.34	17.53
4920	NASDAQ	TRMB	Thu, Sep 8, 2011	18.21	18.49	17.98	18.14
4919	NASDAQ	TRMB	Wed, Sep 7, 2011	18.08	18.59	18.05	18.48
4918	NASDAQ	TRMB	Tue, Sep 6, 2011	17.31	17.86	17.30	17.73
4917	NASDAQ	TRMB	Fri, Sep 2, 2011	18.46	18.64	17.82	17.94
4916	NASDAQ	TRMB	Thu, Sep 1, 2011	19.35	19.78	18.86	18.91
4915	NASDAQ	TRMB	Wed, Aug 31, 2011	18.78	19.11	18.41	18.57
4914	NASDAQ	TRMB	Tue, Aug 30, 2011	18.55	18.82	18.40	18.64
4913	NASDAQ	TRMB	Mon, Aug 29, 2011	18.09	18.76	18.00	18.65
4912	NASDAQ	TRMB	Fri, Aug 26, 2011	16.83	17.94	16.67	17.84
4911	NASDAQ	TRMB	Thu, Aug 25, 2011	17.48	17.57	16.90	16.98
4910	NASDAQ	TRMB	Wed, Aug 24, 2011	17.29	17.54	16.80	17.36
4909	NASDAQ	TRMB	Tue, Aug 23, 2011	16.57	17.38	16.38	17.32
4908	NASDAQ	TRMB	Mon, Aug 22, 2011	16.69	16.93	16.23	16.47
4907	NASDAQ	TRMB	Fri, Aug 19, 2011	16.38	17.06	16.21	16.38
4906	NASDAQ	TRMB	Thu, Aug 18, 2011	17.59	17.70	16.45	16.63
4905	NASDAQ	TRMB	Wed, Aug 17, 2011	18.38	18.55	17.78	18.05
4904	NASDAQ	TRMB	Tue, Aug 16, 2011	18.50	18.65	17.92	18.19
4903	NASDAQ	TRMB	Mon, Aug 15, 2011	18.45	18.75	18.12	18.71
4902	NASDAQ	TRMB	Fri, Aug 12, 2011	18.50	18.72	18.07	18.35
4901	NASDAQ	TRMB	Thu, Aug 11, 2011	17.24	18.63	17.13	18.40
4900	NASDAQ	TRMB	Wed, Aug 10, 2011	17.40	17.92	16.97	17.12
4899	NASDAQ	TRMB	Tue, Aug 9, 2011	17.67	18.16	16.71	17.84
4898	NASDAQ	TRMB	Mon, Aug 8, 2011	17.81	18.15	17.32	17.33
4897	NASDAQ	TRMB	Fri, Aug 5, 2011	18.85	19.18	17.95	18.57
4896	NASDAQ	TRMB	Thu, Aug 4, 2011	19.10	19.28	18.14	18.44
4895	NASDAQ	TRMB	Wed, Aug 3, 2011	19.17	20.07	18.27	19.45
4894	NASDAQ	TRMB	Tue, Aug 2, 2011	17.21	17.42	16.53	16.54
4893	NASDAQ	TRMB	Mon, Aug 1, 2011	18.02	18.13	17.11	17.33
4892	NASDAQ	TRMB	Fri, Jul 29, 2011	17.78	17.99	17.52	17.79
4891	NASDAQ	TRMB	Thu, Jul 28, 2011	18.10	18.26	17.90	18.00
4890	NASDAQ	TRMB	Wed, Jul 27, 2011	18.77	18.85	17.99	18.11
4889	NASDAQ	TRMB	Tue, Jul 26, 2011	18.97	19.05	18.76	18.80
4888	NASDAQ	TRMB	Mon, Jul 25, 2011	18.75	19.00	18.71	18.84
4887	NASDAQ	TRMB	Fri, Jul 22, 2011	18.83	19.01	18.78	18.90
4886	NASDAQ	TRMB	Thu, Jul 21, 2011	18.90	19.14	18.68	18.89
4885	NASDAQ	TRMB	Wed, Jul 20, 2011	19.28	19.38	18.78	18.83
4884	NASDAQ	TRMB	Tue, Jul 19, 2011	18.99	19.23	18.99	19.14
4883	NASDAQ	TRMB	Mon, Jul 18, 2011	19.12	19.36	18.65	18.81
4882	NASDAQ	TRMB	Fri, Jul 15, 2011	19.23	19.32	18.86	19.28
4881	NASDAQ	TRMB	Thu, Jul 14, 2011	19.61	19.80	19.06	19.11
4880	NASDAQ	TRMB	Wed, Jul 13, 2011	19.76	20.11	19.47	19.49
4879	NASDAQ	TRMB	Tue, Jul 12, 2011	19.96	19.96	19.52	19.62
4878	NASDAQ	TRMB	Mon, Jul 11, 2011	20.20	20.45	19.89	19.98
4877	NASDAQ	TRMB	Fri, Jul 8, 2011	20.49	20.56	20.19	20.49
4876	NASDAQ	TRMB	Thu, Jul 7, 2011	20.79	20.98	20.66	20.77
4875	NASDAQ	TRMB	Wed, Jul 6, 2011	20.45	20.68	20.34	20.61
4874	NASDAQ	TRMB	Tue, Jul 5, 2011	20.45	20.55	20.33	20.48
4873	NASDAQ	TRMB	Fri, Jul 1, 2011	19.92	20.48	19.87	20.43
4872	NASDAQ	TRMB	Thu, Jun 30, 2011	19.32	19.88	19.26	19.82
4871	NASDAQ	TRMB	Wed, Jun 29, 2011	19.13	19.52	18.94	19.27
4870	NASDAQ	TRMB	Tue, Jun 28, 2011	18.57	18.98	18.54	18.94
4869	NASDAQ	TRMB	Mon, Jun 27, 2011	18.54	18.66	18.25	18.51
4868	NASDAQ	TRMB	Fri, Jun 24, 2011	19.15	19.20	18.49	18.53
4867	NASDAQ	TRMB	Thu, Jun 23, 2011	18.75	19.21	18.51	19.17
4866	NASDAQ	TRMB	Wed, Jun 22, 2011	19.11	19.28	18.99	19.01
4865	NASDAQ	TRMB	Tue, Jun 21, 2011	18.92	19.23	18.82	19.23
4864	NASDAQ	TRMB	Mon, Jun 20, 2011	18.75	18.94	18.67	18.79
4863	NASDAQ	TRMB	Fri, Jun 17, 2011	19.09	19.26	18.77	18.80
4862	NASDAQ	TRMB	Thu, Jun 16, 2011	19.08	19.23	18.73	18.91
4861	NASDAQ	TRMB	Wed, Jun 15, 2011	19.31	19.40	19.00	19.04
4860	NASDAQ	TRMB	Tue, Jun 14, 2011	19.42	19.74	19.26	19.52
4859	NASDAQ	TRMB	Mon, Jun 13, 2011	19.42	19.43	19.17	19.20
4858	NASDAQ	TRMB	Fri, Jun 10, 2011	19.89	19.92	19.33	19.35
4857	NASDAQ	TRMB	Thu, Jun 9, 2011	20.17	20.22	19.81	19.97
4856	NASDAQ	TRMB	Wed, Jun 8, 2011	20.43	20.49	20.04	20.04
4855	NASDAQ	TRMB	Tue, Jun 7, 2011	20.70	20.70	20.44	20.51
4854	NASDAQ	TRMB	Mon, Jun 6, 2011	20.86	20.90	20.49	20.49
4853	NASDAQ	TRMB	Fri, Jun 3, 2011	20.71	21.24	20.66	20.93
4852	NASDAQ	TRMB	Thu, Jun 2, 2011	21.20	21.31	20.75	21.03
4851	NASDAQ	TRMB	Wed, Jun 1, 2011	21.72	21.96	21.06	21.12
4850	NASDAQ	TRMB	Tue, May 31, 2011	21.73	21.91	21.52	21.85
4849	NASDAQ	TRMB	Fri, May 27, 2011	21.77	21.77	21.51	21.58
4848	NASDAQ	TRMB	Thu, May 26, 2011	21.12	21.64	21.04	21.51
4847	NASDAQ	TRMB	Wed, May 25, 2011	20.82	21.29	20.75	21.19
4846	NASDAQ	TRMB	Tue, May 24, 2011	21.13	21.14	20.81	20.87
4845	NASDAQ	TRMB	Mon, May 23, 2011	21.07	21.37	20.90	21.13
4844	NASDAQ	TRMB	Fri, May 20, 2011	21.78	21.86	21.21	21.46
4843	NASDAQ	TRMB	Thu, May 19, 2011	21.71	21.87	21.29	21.70
4842	NASDAQ	TRMB	Wed, May 18, 2011	20.90	21.55	20.76	21.51
4841	NASDAQ	TRMB	Tue, May 17, 2011	21.08	21.08	20.54	20.95
4840	NASDAQ	TRMB	Mon, May 16, 2011	21.49	21.73	21.13	21.14
4839	NASDAQ	TRMB	Fri, May 13, 2011	21.81	22.14	21.54	21.56
4838	NASDAQ	TRMB	Thu, May 12, 2011	21.79	22.06	21.52	22.02
4837	NASDAQ	TRMB	Wed, May 11, 2011	22.22	22.26	21.88	21.95
4836	NASDAQ	TRMB	Tue, May 10, 2011	22.22	22.30	21.95	22.25
4835	NASDAQ	TRMB	Mon, May 9, 2011	22.25	22.42	21.82	22.02
4834	NASDAQ	TRMB	Fri, May 6, 2011	22.09	22.44	21.37	21.94
4833	NASDAQ	TRMB	Thu, May 5, 2011	20.75	22.76	20.61	22.00
4832	NASDAQ	TRMB	Wed, May 4, 2011	21.48	21.48	19.93	20.25
4831	NASDAQ	TRMB	Tue, May 3, 2011	23.17	23.30	21.45	21.53
4830	NASDAQ	TRMB	Mon, May 2, 2011	23.51	23.55	23.07	23.31
4829	NASDAQ	TRMB	Fri, Apr 29, 2011	23.54	24.35	23.06	23.42
4828	NASDAQ	TRMB	Thu, Apr 28, 2011	25.63	25.84	25.07	25.22
4827	NASDAQ	TRMB	Wed, Apr 27, 2011	25.59	25.84	25.19	25.61
4826	NASDAQ	TRMB	Tue, Apr 26, 2011	25.49	26.03	25.46	25.62
4825	NASDAQ	TRMB	Mon, Apr 25, 2011	25.51	25.69	25.09	25.38
4824	NASDAQ	TRMB	Thu, Apr 21, 2011	25.40	25.66	25.28	25.60
4823	NASDAQ	TRMB	Wed, Apr 20, 2011	25.18	25.53	25.02	25.27
4822	NASDAQ	TRMB	Tue, Apr 19, 2011	24.09	24.79	24.09	24.70
4821	NASDAQ	TRMB	Mon, Apr 18, 2011	24.51	24.52	23.50	24.07
4820	NASDAQ	TRMB	Fri, Apr 15, 2011	24.68	25.07	24.37	24.96
4819	NASDAQ	TRMB	Thu, Apr 14, 2011	24.65	24.69	24.31	24.67
4818	NASDAQ	TRMB	Wed, Apr 13, 2011	24.73	24.90	24.44	24.71
4817	NASDAQ	TRMB	Tue, Apr 12, 2011	24.73	24.75	24.27	24.56
4816	NASDAQ	TRMB	Mon, Apr 11, 2011	25.11	25.28	24.68	24.86
4815	NASDAQ	TRMB	Fri, Apr 8, 2011	25.14	25.37	24.97	25.06
4814	NASDAQ	TRMB	Thu, Apr 7, 2011	25.24	25.49	25.10	25.13
4813	NASDAQ	TRMB	Wed, Apr 6, 2011	25.76	25.90	25.25	25.35
4812	NASDAQ	TRMB	Tue, Apr 5, 2011	25.82	25.95	25.65	25.72
4811	NASDAQ	TRMB	Mon, Apr 4, 2011	25.84	26.06	25.50	25.93
4810	NASDAQ	TRMB	Fri, Apr 1, 2011	25.30	26.15	25.28	25.84
4809	NASDAQ	TRMB	Thu, Mar 31, 2011	25.00	25.28	24.76	25.27
4808	NASDAQ	TRMB	Wed, Mar 30, 2011	25.01	25.13	24.91	25.00
4807	NASDAQ	TRMB	Tue, Mar 29, 2011	23.95	24.99	23.75	24.96
4806	NASDAQ	TRMB	Mon, Mar 28, 2011	24.11	24.28	23.89	23.94
4805	NASDAQ	TRMB	Fri, Mar 25, 2011	24.04	24.40	24.01	24.10
4804	NASDAQ	TRMB	Thu, Mar 24, 2011	23.87	24.06	23.55	24.00
4803	NASDAQ	TRMB	Wed, Mar 23, 2011	23.57	23.76	23.28	23.64
4802	NASDAQ	TRMB	Tue, Mar 22, 2011	23.48	23.74	23.32	23.65
4801	NASDAQ	TRMB	Mon, Mar 21, 2011	23.36	23.60	23.24	23.51
4800	NASDAQ	TRMB	Fri, Mar 18, 2011	23.37	23.55	22.82	23.00
4799	NASDAQ	TRMB	Thu, Mar 17, 2011	23.14	23.40	22.95	22.95
4798	NASDAQ	TRMB	Wed, Mar 16, 2011	23.09	23.22	22.64	22.84
4797	NASDAQ	TRMB	Tue, Mar 15, 2011	22.69	23.23	22.58	22.99
4796	NASDAQ	TRMB	Mon, Mar 14, 2011	23.71	24.08	23.38	23.59
4795	NASDAQ	TRMB	Fri, Mar 11, 2011	23.45	23.94	23.04	23.88
4794	NASDAQ	TRMB	Thu, Mar 10, 2011	23.76	23.88	23.31	23.46
4793	NASDAQ	TRMB	Wed, Mar 9, 2011	24.71	24.71	24.12	24.17
4792	NASDAQ	TRMB	Tue, Mar 8, 2011	24.79	25.11	24.60	24.82
4791	NASDAQ	TRMB	Mon, Mar 7, 2011	25.24	25.42	24.17	24.75
4790	NASDAQ	TRMB	Fri, Mar 4, 2011	25.17	25.42	24.89	25.19
4789	NASDAQ	TRMB	Thu, Mar 3, 2011	24.65	25.40	24.65	25.24
4788	NASDAQ	TRMB	Wed, Mar 2, 2011	24.18	24.71	24.16	24.42
4787	NASDAQ	TRMB	Tue, Mar 1, 2011	24.62	24.81	24.17	24.29
4786	NASDAQ	TRMB	Mon, Feb 28, 2011	24.03	24.74	24.03	24.57
4785	NASDAQ	TRMB	Fri, Feb 25, 2011	23.61	24.43	23.47	24.43
4784	NASDAQ	TRMB	Thu, Feb 24, 2011	23.54	23.89	23.18	23.46
4783	NASDAQ	TRMB	Wed, Feb 23, 2011	24.31	24.38	23.56	23.57
4782	NASDAQ	TRMB	Tue, Feb 22, 2011	24.75	24.80	24.15	24.39
4781	NASDAQ	TRMB	Fri, Feb 18, 2011	24.96	25.10	24.84	25.10
4780	NASDAQ	TRMB	Thu, Feb 17, 2011	24.94	25.05	24.70	25.01
4779	NASDAQ	TRMB	Wed, Feb 16, 2011	24.54	25.45	24.54	25.06
4778	NASDAQ	TRMB	Tue, Feb 15, 2011	24.32	24.77	24.06	24.50
4777	NASDAQ	TRMB	Mon, Feb 14, 2011	23.95	24.66	23.95	24.66
4776	NASDAQ	TRMB	Fri, Feb 11, 2011	23.70	24.09	23.70	24.09
4775	NASDAQ	TRMB	Thu, Feb 10, 2011	23.66	23.89	23.49	23.85
4774	NASDAQ	TRMB	Wed, Feb 9, 2011	23.50	23.70	23.42	23.67
4773	NASDAQ	TRMB	Tue, Feb 8, 2011	23.59	23.93	23.43	23.65
4772	NASDAQ	TRMB	Mon, Feb 7, 2011	23.95	24.14	23.75	24.03
4771	NASDAQ	TRMB	Fri, Feb 4, 2011	23.91	23.96	23.38	23.94
4770	NASDAQ	TRMB	Thu, Feb 3, 2011	23.28	23.44	22.59	22.92
4769	NASDAQ	TRMB	Wed, Feb 2, 2011	23.16	23.46	22.93	23.34
4768	NASDAQ	TRMB	Tue, Feb 1, 2011	23.10	23.46	23.07	23.24
4767	NASDAQ	TRMB	Mon, Jan 31, 2011	22.20	23.57	22.18	23.04
4766	NASDAQ	TRMB	Fri, Jan 28, 2011	22.45	22.58	21.93	22.15
4765	NASDAQ	TRMB	Thu, Jan 27, 2011	22.25	22.52	22.14	22.48
4764	NASDAQ	TRMB	Wed, Jan 26, 2011	21.84	22.46	21.80	22.16
4763	NASDAQ	TRMB	Tue, Jan 25, 2011	21.29	21.61	21.16	21.60
4762	NASDAQ	TRMB	Mon, Jan 24, 2011	21.07	21.56	21.07	21.37
4761	NASDAQ	TRMB	Fri, Jan 21, 2011	21.25	21.50	21.05	21.11
4760	NASDAQ	TRMB	Thu, Jan 20, 2011	22.13	22.25	20.95	21.00
4759	NASDAQ	TRMB	Wed, Jan 19, 2011	22.74	22.82	22.08	22.28
4758	NASDAQ	TRMB	Tue, Jan 18, 2011	21.65	22.92	21.65	22.73
4757	NASDAQ	TRMB	Fri, Jan 14, 2011	20.67	21.78	20.67	21.69
4756	NASDAQ	TRMB	Thu, Jan 13, 2011	20.63	20.75	20.54	20.71
4755	NASDAQ	TRMB	Wed, Jan 12, 2011	20.52	20.70	20.40	20.68
4754	NASDAQ	TRMB	Tue, Jan 11, 2011	20.42	20.57	20.21	20.52
4753	NASDAQ	TRMB	Mon, Jan 10, 2011	19.90	20.45	19.89	20.37
4752	NASDAQ	TRMB	Fri, Jan 7, 2011	20.09	20.18	19.77	20.05
4751	NASDAQ	TRMB	Thu, Jan 6, 2011	20.09	20.31	20.03	20.09
4750	NASDAQ	TRMB	Wed, Jan 5, 2011	20.04	20.24	19.87	20.13
4749	NASDAQ	TRMB	Tue, Jan 4, 2011	20.33	20.33	19.70	20.01
4748	NASDAQ	TRMB	Mon, Jan 3, 2011	20.08	20.62	20.06	20.32
4747	NASDAQ	TRMB	Fri, Dec 31, 2010	20.05	20.29	19.97	19.97
4746	NASDAQ	TRMB	Thu, Dec 30, 2010	20.02	20.27	19.99	20.11
4745	NASDAQ	TRMB	Wed, Dec 29, 2010	20.00	20.17	19.99	20.08
4744	NASDAQ	TRMB	Tue, Dec 28, 2010	20.16	20.17	19.77	19.97
4743	NASDAQ	TRMB	Mon, Dec 27, 2010	19.95	20.21	19.80	20.17
4742	NASDAQ	TRMB	Thu, Dec 23, 2010	20.11	20.20	20.02	20.08
4741	NASDAQ	TRMB	Wed, Dec 22, 2010	20.20	20.31	20.08	20.14
4740	NASDAQ	TRMB	Tue, Dec 21, 2010	20.06	20.28	20.03	20.14
4739	NASDAQ	TRMB	Mon, Dec 20, 2010	20.04	20.16	19.90	19.99
4738	NASDAQ	TRMB	Fri, Dec 17, 2010	19.89	20.12	19.73	20.04
4737	NASDAQ	TRMB	Thu, Dec 16, 2010	19.92	20.03	19.67	19.82
4736	NASDAQ	TRMB	Wed, Dec 15, 2010	20.33	20.50	19.89	19.90
4735	NASDAQ	TRMB	Tue, Dec 14, 2010	20.95	20.97	20.33	20.38
4734	NASDAQ	TRMB	Mon, Dec 13, 2010	20.67	21.10	20.53	20.83
4733	NASDAQ	TRMB	Fri, Dec 10, 2010	20.50	20.63	20.38	20.63
4732	NASDAQ	TRMB	Thu, Dec 9, 2010	20.45	20.52	20.25	20.51
4731	NASDAQ	TRMB	Wed, Dec 8, 2010	20.26	20.46	20.18	20.34
4730	NASDAQ	TRMB	Tue, Dec 7, 2010	20.00	20.43	20.00	20.16
4729	NASDAQ	TRMB	Mon, Dec 6, 2010	19.91	20.21	19.79	19.93
4728	NASDAQ	TRMB	Fri, Dec 3, 2010	19.31	20.18	19.10	20.02
4727	NASDAQ	TRMB	Thu, Dec 2, 2010	18.93	19.45	18.93	19.42
4726	NASDAQ	TRMB	Wed, Dec 1, 2010	18.91	19.16	18.77	18.99
4725	NASDAQ	TRMB	Tue, Nov 30, 2010	18.53	18.65	18.26	18.62
4724	NASDAQ	TRMB	Mon, Nov 29, 2010	18.68	18.80	18.42	18.77
4723	NASDAQ	TRMB	Fri, Nov 26, 2010	18.59	18.90	18.59	18.85
4722	NASDAQ	TRMB	Wed, Nov 24, 2010	18.25	18.87	18.25	18.76
4721	NASDAQ	TRMB	Tue, Nov 23, 2010	18.10	18.21	17.90	18.15
4720	NASDAQ	TRMB	Mon, Nov 22, 2010	18.32	18.55	18.20	18.36
4719	NASDAQ	TRMB	Fri, Nov 19, 2010	18.58	18.67	18.42	18.45
4718	NASDAQ	TRMB	Thu, Nov 18, 2010	18.11	18.66	18.11	18.58
4717	NASDAQ	TRMB	Wed, Nov 17, 2010	18.00	18.11	17.89	17.98
4716	NASDAQ	TRMB	Tue, Nov 16, 2010	18.04	18.22	17.81	17.99
4715	NASDAQ	TRMB	Mon, Nov 15, 2010	18.19	18.40	18.10	18.19
4714	NASDAQ	TRMB	Fri, Nov 12, 2010	18.05	18.19	17.94	18.05
4713	NASDAQ	TRMB	Thu, Nov 11, 2010	18.13	18.15	17.75	18.13
4712	NASDAQ	TRMB	Wed, Nov 10, 2010	18.32	18.38	18.00	18.38
4711	NASDAQ	TRMB	Tue, Nov 9, 2010	18.79	18.86	18.30	18.44
4710	NASDAQ	TRMB	Mon, Nov 8, 2010	18.81	18.93	18.69	18.82
4709	NASDAQ	TRMB	Fri, Nov 5, 2010	18.95	19.10	18.73	18.96
4708	NASDAQ	TRMB	Thu, Nov 4, 2010	18.83	19.07	18.83	19.05
4707	NASDAQ	TRMB	Wed, Nov 3, 2010	18.32	18.82	18.16	18.65
4706	NASDAQ	TRMB	Tue, Nov 2, 2010	17.83	18.08	17.70	17.79
4705	NASDAQ	TRMB	Mon, Nov 1, 2010	18.00	18.09	17.62	17.75
4704	NASDAQ	TRMB	Fri, Oct 29, 2010	17.80	18.03	17.76	17.92
4703	NASDAQ	TRMB	Thu, Oct 28, 2010	18.00	18.08	17.74	17.88
4702	NASDAQ	TRMB	Wed, Oct 27, 2010	17.95	18.11	17.82	17.95
4701	NASDAQ	TRMB	Tue, Oct 26, 2010	18.01	18.25	17.88	18.10
4700	NASDAQ	TRMB	Mon, Oct 25, 2010	18.03	18.25	17.96	18.14
4699	NASDAQ	TRMB	Fri, Oct 22, 2010	17.92	18.08	17.82	17.97
4698	NASDAQ	TRMB	Thu, Oct 21, 2010	17.75	18.00	17.71	17.92
4697	NASDAQ	TRMB	Wed, Oct 20, 2010	17.32	17.72	17.27	17.71
4696	NASDAQ	TRMB	Tue, Oct 19, 2010	17.43	17.59	17.08	17.22
4695	NASDAQ	TRMB	Mon, Oct 18, 2010	17.68	17.95	17.53	17.71
4694	NASDAQ	TRMB	Fri, Oct 15, 2010	17.53	17.71	17.29	17.58
4693	NASDAQ	TRMB	Thu, Oct 14, 2010	17.53	17.79	17.29	17.40
4692	NASDAQ	TRMB	Wed, Oct 13, 2010	17.60	17.86	17.43	17.61
4691	NASDAQ	TRMB	Tue, Oct 12, 2010	17.07	17.59	16.98	17.45
4690	NASDAQ	TRMB	Mon, Oct 11, 2010	17.28	17.31	16.98	17.08
4689	NASDAQ	TRMB	Fri, Oct 8, 2010	17.47	17.47	17.18	17.25
4688	NASDAQ	TRMB	Thu, Oct 7, 2010	17.48	17.56	17.31	17.43
4687	NASDAQ	TRMB	Wed, Oct 6, 2010	17.79	17.87	17.22	17.37
4686	NASDAQ	TRMB	Tue, Oct 5, 2010	17.63	18.05	17.54	17.82
4685	NASDAQ	TRMB	Mon, Oct 4, 2010	17.59	17.75	17.21	17.47
4684	NASDAQ	TRMB	Fri, Oct 1, 2010	17.64	17.69	17.36	17.61
4683	NASDAQ	TRMB	Thu, Sep 30, 2010	17.43	17.77	17.30	17.52
4682	NASDAQ	TRMB	Wed, Sep 29, 2010	17.48	17.52	17.12	17.27
4681	NASDAQ	TRMB	Tue, Sep 28, 2010	17.30	17.50	17.06	17.50
4680	NASDAQ	TRMB	Mon, Sep 27, 2010	17.34	17.44	17.21	17.27
4679	NASDAQ	TRMB	Fri, Sep 24, 2010	17.20	17.44	17.16	17.39
4678	NASDAQ	TRMB	Thu, Sep 23, 2010	16.88	17.31	16.85	17.01
4677	NASDAQ	TRMB	Wed, Sep 22, 2010	17.08	17.26	16.92	17.03
4676	NASDAQ	TRMB	Tue, Sep 21, 2010	17.03	17.19	16.80	17.05
4675	NASDAQ	TRMB	Mon, Sep 20, 2010	16.35	17.00	16.28	16.95
4674	NASDAQ	TRMB	Fri, Sep 17, 2010	16.09	16.30	15.96	16.23
4673	NASDAQ	TRMB	Thu, Sep 16, 2010	15.98	16.11	15.93	16.06
4672	NASDAQ	TRMB	Wed, Sep 15, 2010	15.85	16.07	15.82	16.01
4671	NASDAQ	TRMB	Tue, Sep 14, 2010	15.29	15.94	15.29	15.91
4670	NASDAQ	TRMB	Mon, Sep 13, 2010	15.00	15.49	14.99	15.32
4669	NASDAQ	TRMB	Fri, Sep 10, 2010	14.74	14.98	14.69	14.96
4668	NASDAQ	TRMB	Thu, Sep 9, 2010	14.76	14.88	14.63	14.74
4667	NASDAQ	TRMB	Wed, Sep 8, 2010	14.69	14.82	14.59	14.63
4666	NASDAQ	TRMB	Tue, Sep 7, 2010	14.98	14.99	14.65	14.67
4665	NASDAQ	TRMB	Fri, Sep 3, 2010	14.93	15.00	14.80	14.99
4664	NASDAQ	TRMB	Thu, Sep 2, 2010	14.46	14.79	14.41	14.78
4663	NASDAQ	TRMB	Wed, Sep 1, 2010	14.29	14.58	14.24	14.50
4662	NASDAQ	TRMB	Tue, Aug 31, 2010	14.01	14.31	13.86	14.07
4661	NASDAQ	TRMB	Mon, Aug 30, 2010	14.28	14.46	14.04	14.09
4660	NASDAQ	TRMB	Fri, Aug 27, 2010	14.26	14.43	13.98	14.37
4659	NASDAQ	TRMB	Thu, Aug 26, 2010	14.43	14.53	14.12	14.16
4658	NASDAQ	TRMB	Wed, Aug 25, 2010	14.40	14.40	14.10	14.35
4657	NASDAQ	TRMB	Tue, Aug 24, 2010	14.64	14.75	14.41	14.43
4656	NASDAQ	TRMB	Mon, Aug 23, 2010	14.83	14.99	14.79	14.86
4655	NASDAQ	TRMB	Fri, Aug 20, 2010	14.43	14.82	14.43	14.81
4654	NASDAQ	TRMB	Thu, Aug 19, 2010	14.40	14.55	14.40	14.50
4653	NASDAQ	TRMB	Wed, Aug 18, 2010	14.57	14.64	14.44	14.57
4652	NASDAQ	TRMB	Tue, Aug 17, 2010	14.00	14.65	14.00	14.61
4651	NASDAQ	TRMB	Mon, Aug 16, 2010	13.81	13.97	13.71	13.91
4650	NASDAQ	TRMB	Fri, Aug 13, 2010	14.02	14.06	13.88	13.90
4649	NASDAQ	TRMB	Thu, Aug 12, 2010	14.00	14.14	13.93	14.06
4648	NASDAQ	TRMB	Wed, Aug 11, 2010	14.37	14.50	14.00	14.24
4647	NASDAQ	TRMB	Tue, Aug 10, 2010	14.62	14.71	14.45	14.60
4646	NASDAQ	TRMB	Mon, Aug 9, 2010	14.76	14.84	14.62	14.83
4645	NASDAQ	TRMB	Fri, Aug 6, 2010	14.56	14.79	14.38	14.72
4644	NASDAQ	TRMB	Thu, Aug 5, 2010	14.41	14.75	14.41	14.69
4643	NASDAQ	TRMB	Wed, Aug 4, 2010	14.59	14.72	14.48	14.53
4642	NASDAQ	TRMB	Tue, Aug 3, 2010	14.29	14.75	14.24	14.58
4641	NASDAQ	TRMB	Mon, Aug 2, 2010	14.41	14.50	14.19	14.36
4640	NASDAQ	TRMB	Fri, Jul 30, 2010	13.97	14.24	13.76	14.19
4639	NASDAQ	TRMB	Thu, Jul 29, 2010	14.56	14.61	14.08	14.14
4638	NASDAQ	TRMB	Wed, Jul 28, 2010	15.03	15.18	14.37	14.41
4637	NASDAQ	TRMB	Tue, Jul 27, 2010	15.48	15.49	15.08	15.10
4636	NASDAQ	TRMB	Mon, Jul 26, 2010	14.93	15.40	14.86	15.35
4635	NASDAQ	TRMB	Fri, Jul 23, 2010	14.34	14.90	14.34	14.86
4634	NASDAQ	TRMB	Thu, Jul 22, 2010	14.45	14.62	14.34	14.43
4633	NASDAQ	TRMB	Wed, Jul 21, 2010	14.23	14.43	14.09	14.25
4632	NASDAQ	TRMB	Tue, Jul 20, 2010	14.03	14.17	13.82	14.13
4631	NASDAQ	TRMB	Mon, Jul 19, 2010	14.19	14.36	14.00	14.22
4630	NASDAQ	TRMB	Fri, Jul 16, 2010	14.77	14.81	14.15	14.16
4629	NASDAQ	TRMB	Thu, Jul 15, 2010	14.86	14.96	14.61	14.88
4628	NASDAQ	TRMB	Wed, Jul 14, 2010	14.95	15.06	14.78	14.89
4627	NASDAQ	TRMB	Tue, Jul 13, 2010	14.68	15.02	14.61	14.97
4626	NASDAQ	TRMB	Mon, Jul 12, 2010	14.54	14.75	14.42	14.55
4625	NASDAQ	TRMB	Fri, Jul 9, 2010	14.53	14.67	14.45	14.63
4624	NASDAQ	TRMB	Thu, Jul 8, 2010	14.52	14.66	14.37	14.51
4623	NASDAQ	TRMB	Wed, Jul 7, 2010	14.00	14.45	13.93	14.43
4622	NASDAQ	TRMB	Tue, Jul 6, 2010	14.26	14.41	13.91	13.96
4621	NASDAQ	TRMB	Fri, Jul 2, 2010	13.92	14.16	13.92	14.04
4620	NASDAQ	TRMB	Thu, Jul 1, 2010	13.99	14.12	13.59	13.87
4619	NASDAQ	TRMB	Wed, Jun 30, 2010	14.07	14.34	14.00	14.00
4618	NASDAQ	TRMB	Tue, Jun 29, 2010	14.32	14.44	13.97	14.06
4617	NASDAQ	TRMB	Mon, Jun 28, 2010	14.83	14.87	14.55	14.58
4616	NASDAQ	TRMB	Fri, Jun 25, 2010	14.52	14.84	14.36	14.82
4615	NASDAQ	TRMB	Thu, Jun 24, 2010	14.65	14.67	14.40	14.52
4614	NASDAQ	TRMB	Wed, Jun 23, 2010	15.08	15.09	14.73	14.75
4613	NASDAQ	TRMB	Tue, Jun 22, 2010	15.23	15.39	15.00	15.05
4612	NASDAQ	TRMB	Mon, Jun 21, 2010	15.40	15.50	15.13	15.22
4611	NASDAQ	TRMB	Fri, Jun 18, 2010	15.07	15.36	15.07	15.24
4610	NASDAQ	TRMB	Thu, Jun 17, 2010	15.10	15.29	14.88	15.06
4609	NASDAQ	TRMB	Wed, Jun 16, 2010	15.01	15.24	15.00	15.13
4608	NASDAQ	TRMB	Tue, Jun 15, 2010	14.75	15.15	14.73	15.09
4607	NASDAQ	TRMB	Mon, Jun 14, 2010	14.99	15.00	14.69	14.71
4606	NASDAQ	TRMB	Fri, Jun 11, 2010	14.56	14.93	14.13	14.93
4605	NASDAQ	TRMB	Thu, Jun 10, 2010	14.38	14.78	14.38	14.73
4604	NASDAQ	TRMB	Wed, Jun 9, 2010	13.81	14.43	13.81	14.13
4603	NASDAQ	TRMB	Tue, Jun 8, 2010	13.79	13.96	13.58	13.70
4602	NASDAQ	TRMB	Mon, Jun 7, 2010	14.14	14.28	13.74	13.76
4601	NASDAQ	TRMB	Fri, Jun 4, 2010	14.41	14.55	14.10	14.14
4600	NASDAQ	TRMB	Thu, Jun 3, 2010	14.48	14.71	14.45	14.67
4599	NASDAQ	TRMB	Wed, Jun 2, 2010	14.23	14.50	14.03	14.50
4598	NASDAQ	TRMB	Tue, Jun 1, 2010	14.30	14.47	14.11	14.12
4597	NASDAQ	TRMB	Fri, May 28, 2010	14.59	14.68	14.25	14.37
4596	NASDAQ	TRMB	Thu, May 27, 2010	14.21	14.69	14.17	14.67
4595	NASDAQ	TRMB	Wed, May 26, 2010	13.97	14.40	13.87	14.05
4594	NASDAQ	TRMB	Tue, May 25, 2010	13.83	13.98	13.37	13.95
4593	NASDAQ	TRMB	Mon, May 24, 2010	14.33	14.57	14.04	14.05
4592	NASDAQ	TRMB	Fri, May 21, 2010	14.32	14.45	14.02	14.35
4591	NASDAQ	TRMB	Thu, May 20, 2010	14.81	14.83	14.24	14.25
4590	NASDAQ	TRMB	Wed, May 19, 2010	15.13	15.37	14.87	15.08
4589	NASDAQ	TRMB	Tue, May 18, 2010	15.70	15.75	15.19	15.22
4588	NASDAQ	TRMB	Mon, May 17, 2010	15.19	15.64	15.19	15.59
4587	NASDAQ	TRMB	Fri, May 14, 2010	15.50	15.51	14.90	15.08
4586	NASDAQ	TRMB	Thu, May 13, 2010	15.75	15.86	15.52	15.60
4585	NASDAQ	TRMB	Wed, May 12, 2010	15.16	15.83	15.16	15.75
4584	NASDAQ	TRMB	Tue, May 11, 2010	14.73	15.28	14.73	15.05
4583	NASDAQ	TRMB	Mon, May 10, 2010	14.76	15.14	14.69	14.90
4582	NASDAQ	TRMB	Fri, May 7, 2010	14.53	14.64	14.05	14.24
4581	NASDAQ	TRMB	Thu, May 6, 2010	15.10	15.29	13.72	14.59
4580	NASDAQ	TRMB	Wed, May 5, 2010	15.13	15.37	15.12	15.19
4579	NASDAQ	TRMB	Tue, May 4, 2010	15.94	16.06	15.30	15.42
4578	NASDAQ	TRMB	Mon, May 3, 2010	16.45	16.52	16.05	16.15
4577	NASDAQ	TRMB	Fri, Apr 30, 2010	16.51	16.78	16.11	16.35
4576	NASDAQ	TRMB	Thu, Apr 29, 2010	15.64	15.97	15.61	15.90
4575	NASDAQ	TRMB	Wed, Apr 28, 2010	15.51	15.73	15.43	15.54
4574	NASDAQ	TRMB	Tue, Apr 27, 2010	15.48	15.80	15.38	15.40
4573	NASDAQ	TRMB	Mon, Apr 26, 2010	15.47	15.67	15.37	15.58
4572	NASDAQ	TRMB	Fri, Apr 23, 2010	15.45	15.61	15.31	15.51
4571	NASDAQ	TRMB	Thu, Apr 22, 2010	15.26	15.47	14.94	15.43
4570	NASDAQ	TRMB	Wed, Apr 21, 2010	15.40	15.81	15.28	15.29
4569	NASDAQ	TRMB	Tue, Apr 20, 2010	14.75	15.09	14.71	15.04
4568	NASDAQ	TRMB	Mon, Apr 19, 2010	14.83	15.00	14.53	14.65
4567	NASDAQ	TRMB	Fri, Apr 16, 2010	15.03	15.19	14.82	14.92
4566	NASDAQ	TRMB	Thu, Apr 15, 2010	14.96	15.14	14.96	15.08
4565	NASDAQ	TRMB	Wed, Apr 14, 2010	14.70	15.05	14.70	15.02
4564	NASDAQ	TRMB	Tue, Apr 13, 2010	14.51	14.83	14.46	14.67
4563	NASDAQ	TRMB	Mon, Apr 12, 2010	14.44	14.58	14.36	14.57
4562	NASDAQ	TRMB	Fri, Apr 9, 2010	14.38	14.50	14.24	14.49
4561	NASDAQ	TRMB	Thu, Apr 8, 2010	14.20	14.39	14.07	14.37
4560	NASDAQ	TRMB	Wed, Apr 7, 2010	14.09	14.31	13.67	14.31
4559	NASDAQ	TRMB	Tue, Apr 6, 2010	14.36	14.50	14.36	14.50
4558	NASDAQ	TRMB	Mon, Apr 5, 2010	14.26	14.50	14.26	14.47
4557	NASDAQ	TRMB	Thu, Apr 1, 2010	14.38	14.44	14.16	14.26
4556	NASDAQ	TRMB	Wed, Mar 31, 2010	14.32	14.46	14.30	14.36
4555	NASDAQ	TRMB	Tue, Mar 30, 2010	14.38	14.50	14.27	14.40
4554	NASDAQ	TRMB	Mon, Mar 29, 2010	14.12	14.42	14.00	14.42
4553	NASDAQ	TRMB	Fri, Mar 26, 2010	14.16	14.28	14.00	14.11
4552	NASDAQ	TRMB	Thu, Mar 25, 2010	14.39	14.43	14.07	14.08
4551	NASDAQ	TRMB	Wed, Mar 24, 2010	14.44	14.59	14.19	14.30
4550	NASDAQ	TRMB	Tue, Mar 23, 2010	14.26	14.61	14.24	14.54
4549	NASDAQ	TRMB	Mon, Mar 22, 2010	14.05	14.36	14.00	14.20
4548	NASDAQ	TRMB	Fri, Mar 19, 2010	13.99	14.55	13.95	14.14
4547	NASDAQ	TRMB	Thu, Mar 18, 2010	13.91	14.00	13.81	13.98
4546	NASDAQ	TRMB	Wed, Mar 17, 2010	13.56	14.00	13.45	13.92
4545	NASDAQ	TRMB	Tue, Mar 16, 2010	13.56	13.66	13.44	13.56
4544	NASDAQ	TRMB	Mon, Mar 15, 2010	13.48	13.59	13.40	13.56
4543	NASDAQ	TRMB	Fri, Mar 12, 2010	13.54	13.54	13.28	13.54
4542	NASDAQ	TRMB	Thu, Mar 11, 2010	13.43	13.51	13.35	13.46
4541	NASDAQ	TRMB	Wed, Mar 10, 2010	13.46	13.54	13.39	13.52
4540	NASDAQ	TRMB	Tue, Mar 9, 2010	13.38	13.56	13.26	13.50
4539	NASDAQ	TRMB	Mon, Mar 8, 2010	13.59	13.68	13.47	13.47
4538	NASDAQ	TRMB	Fri, Mar 5, 2010	13.73	13.84	13.53	13.58
4537	NASDAQ	TRMB	Thu, Mar 4, 2010	13.76	13.86	13.65	13.70
4536	NASDAQ	TRMB	Wed, Mar 3, 2010	13.81	13.95	13.72	13.79
4535	NASDAQ	TRMB	Tue, Mar 2, 2010	13.71	13.83	13.62	13.76
4534	NASDAQ	TRMB	Mon, Mar 1, 2010	13.45	13.87	13.41	13.71
4533	NASDAQ	TRMB	Fri, Feb 26, 2010	13.50	13.56	13.35	13.44
4532	NASDAQ	TRMB	Thu, Feb 25, 2010	13.35	13.56	13.25	13.50
4531	NASDAQ	TRMB	Wed, Feb 24, 2010	13.35	13.57	13.32	13.56
4530	NASDAQ	TRMB	Tue, Feb 23, 2010	13.51	13.60	13.16	13.28
4529	NASDAQ	TRMB	Mon, Feb 22, 2010	13.25	13.61	13.19	13.60
4528	NASDAQ	TRMB	Fri, Feb 19, 2010	13.01	13.39	12.91	13.23
4527	NASDAQ	TRMB	Thu, Feb 18, 2010	12.82	13.07	12.72	13.02
4526	NASDAQ	TRMB	Wed, Feb 17, 2010	12.60	12.89	12.56	12.80
4525	NASDAQ	TRMB	Tue, Feb 16, 2010	12.58	12.58	12.32	12.56
4524	NASDAQ	TRMB	Fri, Feb 12, 2010	12.41	12.57	12.32	12.57
4523	NASDAQ	TRMB	Thu, Feb 11, 2010	12.33	12.54	12.21	12.53
4522	NASDAQ	TRMB	Wed, Feb 10, 2010	12.35	12.44	12.12	12.35
4521	NASDAQ	TRMB	Tue, Feb 9, 2010	12.34	12.48	12.18	12.35
4520	NASDAQ	TRMB	Mon, Feb 8, 2010	12.12	12.39	11.97	12.25
4519	NASDAQ	TRMB	Fri, Feb 5, 2010	11.83	12.13	11.65	12.13
4518	NASDAQ	TRMB	Thu, Feb 4, 2010	12.17	12.17	11.82	11.82
4517	NASDAQ	TRMB	Wed, Feb 3, 2010	11.49	12.47	11.48	12.32
4516	NASDAQ	TRMB	Tue, Feb 2, 2010	11.60	11.74	11.48	11.64
4515	NASDAQ	TRMB	Mon, Feb 1, 2010	11.52	11.61	11.43	11.61
4514	NASDAQ	TRMB	Fri, Jan 29, 2010	11.54	11.64	11.44	11.45
4513	NASDAQ	TRMB	Thu, Jan 28, 2010	11.79	11.83	11.49	11.50
4512	NASDAQ	TRMB	Wed, Jan 27, 2010	11.65	11.84	11.55	11.80
4511	NASDAQ	TRMB	Tue, Jan 26, 2010	11.73	11.87	11.66	11.70
4510	NASDAQ	TRMB	Mon, Jan 25, 2010	11.74	11.83	11.60	11.74
4509	NASDAQ	TRMB	Fri, Jan 22, 2010	11.88	11.90	11.57	11.62
4508	NASDAQ	TRMB	Thu, Jan 21, 2010	11.98	12.18	11.84	11.87
4507	NASDAQ	TRMB	Wed, Jan 20, 2010	12.31	12.43	11.96	12.00
4506	NASDAQ	TRMB	Tue, Jan 19, 2010	12.25	12.50	12.25	12.43
4505	NASDAQ	TRMB	Fri, Jan 15, 2010	12.62	12.67	12.22	12.28
4504	NASDAQ	TRMB	Thu, Jan 14, 2010	12.65	12.79	12.61	12.68
4503	NASDAQ	TRMB	Wed, Jan 13, 2010	12.60	12.76	12.47	12.68
4502	NASDAQ	TRMB	Tue, Jan 12, 2010	12.68	12.77	12.47	12.54
4501	NASDAQ	TRMB	Mon, Jan 11, 2010	12.87	12.98	12.65	12.74
4500	NASDAQ	TRMB	Fri, Jan 8, 2010	12.69	12.90	12.69	12.85
4499	NASDAQ	TRMB	Thu, Jan 7, 2010	12.69	12.80	12.64	12.75
4498	NASDAQ	TRMB	Wed, Jan 6, 2010	12.73	12.89	12.73	12.73
4497	NASDAQ	TRMB	Tue, Jan 5, 2010	12.82	12.97	12.71	12.76
4496	NASDAQ	TRMB	Mon, Jan 4, 2010	12.59	12.94	12.59	12.83
4495	NASDAQ	TRMB	Thu, Dec 31, 2009	12.77	12.85	12.60	12.60
4494	NASDAQ	TRMB	Wed, Dec 30, 2009	12.75	12.93	12.72	12.79
4493	NASDAQ	TRMB	Tue, Dec 29, 2009	12.83	12.84	12.69	12.79
4492	NASDAQ	TRMB	Mon, Dec 28, 2009	12.98	13.00	12.75	12.79
4491	NASDAQ	TRMB	Thu, Dec 24, 2009	12.77	12.94	12.74	12.93
4490	NASDAQ	TRMB	Wed, Dec 23, 2009	12.64	12.78	12.63	12.76
4489	NASDAQ	TRMB	Tue, Dec 22, 2009	12.44	12.66	12.44	12.64
4488	NASDAQ	TRMB	Mon, Dec 21, 2009	12.28	12.52	12.28	12.45
4487	NASDAQ	TRMB	Fri, Dec 18, 2009	12.22	12.34	12.19	12.22
4486	NASDAQ	TRMB	Thu, Dec 17, 2009	12.15	12.24	12.07	12.18
4485	NASDAQ	TRMB	Wed, Dec 16, 2009	12.44	12.49	12.19	12.23
4484	NASDAQ	TRMB	Tue, Dec 15, 2009	12.02	12.45	11.93	12.40
4483	NASDAQ	TRMB	Mon, Dec 14, 2009	11.90	12.12	11.84	12.12
4482	NASDAQ	TRMB	Fri, Dec 11, 2009	11.74	11.92	11.73	11.85
4481	NASDAQ	TRMB	Thu, Dec 10, 2009	11.68	11.78	11.60	11.69
4480	NASDAQ	TRMB	Wed, Dec 9, 2009	11.40	11.58	11.34	11.58
4479	NASDAQ	TRMB	Tue, Dec 8, 2009	11.65	11.65	11.40	11.53
4478	NASDAQ	TRMB	Mon, Dec 7, 2009	11.62	11.78	11.53	11.72
4477	NASDAQ	TRMB	Fri, Dec 4, 2009	11.50	11.68	11.32	11.61
4476	NASDAQ	TRMB	Thu, Dec 3, 2009	11.56	11.62	11.36	11.36
4475	NASDAQ	TRMB	Wed, Dec 2, 2009	11.50	11.71	11.48	11.55
4474	NASDAQ	TRMB	Tue, Dec 1, 2009	11.23	11.58	11.18	11.48
4473	NASDAQ	TRMB	Mon, Nov 30, 2009	11.34	11.36	10.97	11.17
4472	NASDAQ	TRMB	Fri, Nov 27, 2009	11.43	11.53	11.34	11.39
4471	NASDAQ	TRMB	Wed, Nov 25, 2009	11.76	11.82	11.66	11.78
4470	NASDAQ	TRMB	Tue, Nov 24, 2009	11.86	11.87	11.64	11.76
4469	NASDAQ	TRMB	Mon, Nov 23, 2009	11.80	11.91	11.71	11.83
4468	NASDAQ	TRMB	Fri, Nov 20, 2009	11.72	11.75	11.60	11.70
4467	NASDAQ	TRMB	Thu, Nov 19, 2009	11.88	12.06	11.64	11.75
4466	NASDAQ	TRMB	Wed, Nov 18, 2009	12.04	12.04	11.89	11.98
4465	NASDAQ	TRMB	Tue, Nov 17, 2009	11.99	12.07	11.87	12.02
4464	NASDAQ	TRMB	Mon, Nov 16, 2009	11.86	12.04	11.84	12.00
4463	NASDAQ	TRMB	Fri, Nov 13, 2009	11.75	11.81	11.66	11.80
4462	NASDAQ	TRMB	Thu, Nov 12, 2009	11.76	11.92	11.66	11.68
4461	NASDAQ	TRMB	Wed, Nov 11, 2009	11.75	11.86	11.64	11.80
4460	NASDAQ	TRMB	Tue, Nov 10, 2009	11.41	11.69	11.38	11.66
4459	NASDAQ	TRMB	Mon, Nov 9, 2009	11.25	11.44	11.24	11.44
4458	NASDAQ	TRMB	Fri, Nov 6, 2009	11.05	11.25	10.95	11.20
4457	NASDAQ	TRMB	Thu, Nov 5, 2009	11.00	11.15	10.95	11.15
4456	NASDAQ	TRMB	Wed, Nov 4, 2009	10.86	10.99	10.70	10.89
4455	NASDAQ	TRMB	Tue, Nov 3, 2009	10.50	10.86	10.45	10.83
4454	NASDAQ	TRMB	Mon, Nov 2, 2009	10.51	10.77	10.44	10.60
4453	NASDAQ	TRMB	Fri, Oct 30, 2009	10.69	10.76	10.45	10.49
4452	NASDAQ	TRMB	Thu, Oct 29, 2009	10.68	10.94	10.63	10.78
4451	NASDAQ	TRMB	Wed, Oct 28, 2009	10.66	10.88	10.50	10.63
4450	NASDAQ	TRMB	Tue, Oct 27, 2009	10.75	10.82	10.58	10.65
4449	NASDAQ	TRMB	Mon, Oct 26, 2009	10.88	11.05	10.67	10.72
4448	NASDAQ	TRMB	Fri, Oct 23, 2009	11.05	11.05	10.82	10.84
4447	NASDAQ	TRMB	Thu, Oct 22, 2009	11.06	11.17	10.70	11.05
4446	NASDAQ	TRMB	Wed, Oct 21, 2009	11.30	11.31	11.06	11.06
4445	NASDAQ	TRMB	Tue, Oct 20, 2009	11.21	11.38	11.20	11.32
4444	NASDAQ	TRMB	Mon, Oct 19, 2009	11.10	11.17	10.89	11.16
4443	NASDAQ	TRMB	Fri, Oct 16, 2009	11.12	11.21	10.91	11.05
4442	NASDAQ	TRMB	Thu, Oct 15, 2009	11.13	11.24	10.96	11.23
4441	NASDAQ	TRMB	Wed, Oct 14, 2009	11.11	11.35	11.11	11.29
4440	NASDAQ	TRMB	Tue, Oct 13, 2009	10.86	11.05	10.84	11.02
4439	NASDAQ	TRMB	Mon, Oct 12, 2009	10.96	10.98	10.81	10.91
4438	NASDAQ	TRMB	Fri, Oct 9, 2009	10.88	10.98	10.87	10.93
4437	NASDAQ	TRMB	Thu, Oct 8, 2009	11.07	11.07	10.88	10.93
4436	NASDAQ	TRMB	Wed, Oct 7, 2009	11.32	11.35	10.95	11.00
4435	NASDAQ	TRMB	Tue, Oct 6, 2009	11.42	11.49	11.27	11.35
4434	NASDAQ	TRMB	Mon, Oct 5, 2009	11.30	11.38	11.05	11.37
4433	NASDAQ	TRMB	Fri, Oct 2, 2009	11.45	11.50	11.21	11.22
4432	NASDAQ	TRMB	Thu, Oct 1, 2009	11.84	11.93	11.43	11.45
4431	NASDAQ	TRMB	Wed, Sep 30, 2009	11.98	12.11	11.82	11.96
4430	NASDAQ	TRMB	Tue, Sep 29, 2009	12.02	12.10	11.89	11.93
4429	NASDAQ	TRMB	Mon, Sep 28, 2009	11.80	12.12	11.75	12.02
4428	NASDAQ	TRMB	Fri, Sep 25, 2009	12.04	12.04	11.75	11.81
4427	NASDAQ	TRMB	Thu, Sep 24, 2009	12.14	12.24	11.90	12.05
4426	NASDAQ	TRMB	Wed, Sep 23, 2009	12.42	12.42	12.12	12.12
4425	NASDAQ	TRMB	Tue, Sep 22, 2009	12.58	12.58	12.31	12.35
4424	NASDAQ	TRMB	Mon, Sep 21, 2009	12.82	12.82	12.40	12.53
4423	NASDAQ	TRMB	Fri, Sep 18, 2009	12.77	12.87	12.59	12.59
4422	NASDAQ	TRMB	Thu, Sep 17, 2009	12.80	12.92	12.66	12.72
4421	NASDAQ	TRMB	Wed, Sep 16, 2009	12.76	12.88	12.66	12.86
4420	NASDAQ	TRMB	Tue, Sep 15, 2009	13.03	13.03	12.62	12.81
4419	NASDAQ	TRMB	Mon, Sep 14, 2009	12.89	13.01	12.75	13.00
4418	NASDAQ	TRMB	Fri, Sep 11, 2009	12.94	13.09	12.85	13.03
4417	NASDAQ	TRMB	Thu, Sep 10, 2009	12.91	12.98	12.86	12.95
4416	NASDAQ	TRMB	Wed, Sep 9, 2009	12.69	13.00	12.62	12.96
4415	NASDAQ	TRMB	Tue, Sep 8, 2009	12.80	12.97	12.62	12.73
4414	NASDAQ	TRMB	Fri, Sep 4, 2009	12.32	12.75	12.32	12.75
4413	NASDAQ	TRMB	Thu, Sep 3, 2009	12.30	12.44	12.24	12.38
4412	NASDAQ	TRMB	Wed, Sep 2, 2009	12.29	12.47	12.23	12.31
4411	NASDAQ	TRMB	Tue, Sep 1, 2009	12.69	12.96	12.30	12.38
4410	NASDAQ	TRMB	Mon, Aug 31, 2009	12.55	12.74	12.36	12.73
4409	NASDAQ	TRMB	Fri, Aug 28, 2009	12.50	12.79	12.44	12.72
4408	NASDAQ	TRMB	Thu, Aug 27, 2009	12.44	12.47	12.19	12.44
4407	NASDAQ	TRMB	Wed, Aug 26, 2009	12.25	12.41	12.17	12.38
4406	NASDAQ	TRMB	Tue, Aug 25, 2009	12.36	12.55	12.27	12.29
4405	NASDAQ	TRMB	Mon, Aug 24, 2009	12.60	12.68	12.28	12.32
4404	NASDAQ	TRMB	Fri, Aug 21, 2009	12.39	12.61	12.23	12.61
4403	NASDAQ	TRMB	Thu, Aug 20, 2009	12.06	12.30	11.98	12.25
4402	NASDAQ	TRMB	Wed, Aug 19, 2009	11.77	12.11	11.67	12.05
4401	NASDAQ	TRMB	Tue, Aug 18, 2009	11.77	12.00	11.65	11.94
4400	NASDAQ	TRMB	Mon, Aug 17, 2009	12.05	12.06	11.72	11.75
4399	NASDAQ	TRMB	Fri, Aug 14, 2009	12.54	12.72	12.21	12.32
4398	NASDAQ	TRMB	Thu, Aug 13, 2009	12.66	12.84	12.49	12.59
4397	NASDAQ	TRMB	Wed, Aug 12, 2009	12.09	12.67	12.06	12.56
4396	NASDAQ	TRMB	Tue, Aug 11, 2009	12.12	12.19	11.92	12.12
4395	NASDAQ	TRMB	Mon, Aug 10, 2009	12.25	12.26	12.08	12.16
4394	NASDAQ	TRMB	Fri, Aug 7, 2009	12.05	12.33	11.93	12.29
4393	NASDAQ	TRMB	Thu, Aug 6, 2009	12.17	12.24	11.86	11.88
4392	NASDAQ	TRMB	Wed, Aug 5, 2009	12.36	12.47	11.95	12.16
4391	NASDAQ	TRMB	Tue, Aug 4, 2009	12.16	12.33	12.06	12.23
4390	NASDAQ	TRMB	Mon, Aug 3, 2009	11.78	12.27	11.76	12.27
4389	NASDAQ	TRMB	Fri, Jul 31, 2009	11.90	12.29	11.83	11.86
4388	NASDAQ	TRMB	Thu, Jul 30, 2009	11.90	12.42	11.84	12.31
4387	NASDAQ	TRMB	Wed, Jul 29, 2009	10.38	12.30	10.38	11.97
4386	NASDAQ	TRMB	Tue, Jul 28, 2009	10.63	10.77	10.49	10.66
4385	NASDAQ	TRMB	Mon, Jul 27, 2009	10.81	10.96	10.60	10.72
4384	NASDAQ	TRMB	Fri, Jul 24, 2009	10.91	10.91	10.68	10.80
4383	NASDAQ	TRMB	Thu, Jul 23, 2009	10.76	11.06	10.73	11.03
4382	NASDAQ	TRMB	Wed, Jul 22, 2009	10.67	10.89	10.61	10.82
4381	NASDAQ	TRMB	Tue, Jul 21, 2009	10.55	10.75	10.50	10.67
4380	NASDAQ	TRMB	Mon, Jul 20, 2009	10.39	10.57	10.30	10.53
4379	NASDAQ	TRMB	Fri, Jul 17, 2009	10.31	10.39	10.21	10.35
4378	NASDAQ	TRMB	Thu, Jul 16, 2009	10.27	10.37	10.13	10.33
4377	NASDAQ	TRMB	Wed, Jul 15, 2009	9.95	10.38	9.91	10.34
4376	NASDAQ	TRMB	Tue, Jul 14, 2009	9.61	9.89	9.61	9.82
4375	NASDAQ	TRMB	Mon, Jul 13, 2009	9.62	9.62	9.37	9.57
4374	NASDAQ	TRMB	Fri, Jul 10, 2009	9.49	9.65	9.38	9.54
4373	NASDAQ	TRMB	Thu, Jul 9, 2009	9.27	9.60	9.18	9.52
4372	NASDAQ	TRMB	Wed, Jul 8, 2009	9.35	9.42	8.99	9.25
4371	NASDAQ	TRMB	Tue, Jul 7, 2009	9.41	9.49	9.06	9.31
4370	NASDAQ	TRMB	Mon, Jul 6, 2009	9.50	9.64	9.36	9.51
4369	NASDAQ	TRMB	Thu, Jul 2, 2009	9.76	9.84	9.51	9.65
4368	NASDAQ	TRMB	Wed, Jul 1, 2009	9.90	9.97	9.75	9.84
4367	NASDAQ	TRMB	Tue, Jun 30, 2009	9.86	10.00	9.68	9.82
4366	NASDAQ	TRMB	Mon, Jun 29, 2009	9.91	10.00	9.76	9.90
4365	NASDAQ	TRMB	Fri, Jun 26, 2009	9.86	9.94	9.77	9.89
4364	NASDAQ	TRMB	Thu, Jun 25, 2009	9.79	10.00	9.75	9.95
4363	NASDAQ	TRMB	Wed, Jun 24, 2009	9.85	10.04	9.78	9.85
4362	NASDAQ	TRMB	Tue, Jun 23, 2009	9.84	9.99	9.75	9.80
4361	NASDAQ	TRMB	Mon, Jun 22, 2009	10.04	10.09	9.77	9.82
4360	NASDAQ	TRMB	Fri, Jun 19, 2009	10.18	10.27	9.92	10.10
4359	NASDAQ	TRMB	Thu, Jun 18, 2009	10.19	10.23	9.98	10.02
4358	NASDAQ	TRMB	Wed, Jun 17, 2009	10.43	10.51	10.02	10.19
4357	NASDAQ	TRMB	Tue, Jun 16, 2009	10.89	11.01	10.47	10.47
4356	NASDAQ	TRMB	Mon, Jun 15, 2009	11.03	11.07	10.64	10.77
4355	NASDAQ	TRMB	Fri, Jun 12, 2009	11.20	11.25	10.86	11.17
4354	NASDAQ	TRMB	Thu, Jun 11, 2009	11.17	11.57	11.13	11.33
4353	NASDAQ	TRMB	Wed, Jun 10, 2009	11.38	11.38	11.00	11.13
4352	NASDAQ	TRMB	Tue, Jun 9, 2009	10.79	11.47	10.79	11.25
4351	NASDAQ	TRMB	Mon, Jun 8, 2009	10.60	10.65	10.27	10.56
4350	NASDAQ	TRMB	Fri, Jun 5, 2009	10.50	10.71	10.43	10.60
4349	NASDAQ	TRMB	Thu, Jun 4, 2009	10.09	10.50	10.09	10.45
4348	NASDAQ	TRMB	Wed, Jun 3, 2009	9.95	10.07	9.92	10.06
4347	NASDAQ	TRMB	Tue, Jun 2, 2009	9.93	10.17	9.89	10.08
4346	NASDAQ	TRMB	Mon, Jun 1, 2009	9.70	10.06	9.70	10.02
4345	NASDAQ	TRMB	Fri, May 29, 2009	9.43	9.59	9.29	9.59
4344	NASDAQ	TRMB	Thu, May 28, 2009	9.40	9.52	9.19	9.42
4343	NASDAQ	TRMB	Wed, May 27, 2009	9.39	9.58	9.33	9.35
4342	NASDAQ	TRMB	Tue, May 26, 2009	9.19	9.56	9.15	9.50
4341	NASDAQ	TRMB	Fri, May 22, 2009	9.43	9.43	9.18	9.26
4340	NASDAQ	TRMB	Thu, May 21, 2009	9.73	9.73	9.26	9.37
4339	NASDAQ	TRMB	Wed, May 20, 2009	10.13	10.25	9.80	9.82
4338	NASDAQ	TRMB	Tue, May 19, 2009	10.10	10.17	9.92	10.01
4337	NASDAQ	TRMB	Mon, May 18, 2009	10.20	10.20	9.95	10.15
4336	NASDAQ	TRMB	Fri, May 15, 2009	10.07	10.35	10.05	10.11
4335	NASDAQ	TRMB	Thu, May 14, 2009	10.10	10.24	10.01	10.17
4334	NASDAQ	TRMB	Wed, May 13, 2009	10.37	10.40	9.90	10.03
4333	NASDAQ	TRMB	Tue, May 12, 2009	10.65	10.73	10.39	10.52
4332	NASDAQ	TRMB	Mon, May 11, 2009	10.58	10.69	10.45	10.55
4331	NASDAQ	TRMB	Fri, May 8, 2009	10.74	10.98	10.59	10.78
4330	NASDAQ	TRMB	Thu, May 7, 2009	11.30	11.50	10.49	10.62
4329	NASDAQ	TRMB	Wed, May 6, 2009	11.40	11.40	11.08	11.21
4328	NASDAQ	TRMB	Tue, May 5, 2009	11.33	11.39	11.10	11.26
4327	NASDAQ	TRMB	Mon, May 4, 2009	11.00	11.41	10.93	11.40
4326	NASDAQ	TRMB	Fri, May 1, 2009	10.70	11.09	10.51	10.95
4325	NASDAQ	TRMB	Thu, Apr 30, 2009	11.11	11.25	10.56	10.72
4324	NASDAQ	TRMB	Wed, Apr 29, 2009	10.59	11.10	10.03	11.01
4323	NASDAQ	TRMB	Tue, Apr 28, 2009	9.92	9.97	9.42	9.47
4322	NASDAQ	TRMB	Mon, Apr 27, 2009	9.67	10.28	9.65	9.99
4321	NASDAQ	TRMB	Fri, Apr 24, 2009	9.67	9.83	9.49	9.78
4320	NASDAQ	TRMB	Thu, Apr 23, 2009	10.24	10.24	9.46	9.59
4319	NASDAQ	TRMB	Wed, Apr 22, 2009	8.91	9.57	8.89	9.39
4318	NASDAQ	TRMB	Tue, Apr 21, 2009	8.48	9.06	8.43	9.03
4317	NASDAQ	TRMB	Mon, Apr 20, 2009	8.82	8.95	8.56	8.65
4316	NASDAQ	TRMB	Fri, Apr 17, 2009	8.94	9.03	8.74	9.01
4315	NASDAQ	TRMB	Thu, Apr 16, 2009	8.45	9.05	8.39	8.94
4314	NASDAQ	TRMB	Wed, Apr 15, 2009	8.35	8.43	8.21	8.37
4313	NASDAQ	TRMB	Tue, Apr 14, 2009	8.06	8.33	8.01	8.27
4312	NASDAQ	TRMB	Mon, Apr 13, 2009	8.36	8.37	8.05	8.16
4311	NASDAQ	TRMB	Thu, Apr 9, 2009	8.00	8.46	7.98	8.44
4310	NASDAQ	TRMB	Wed, Apr 8, 2009	7.73	7.81	7.58	7.77
4309	NASDAQ	TRMB	Tue, Apr 7, 2009	8.00	8.08	7.57	7.65
4308	NASDAQ	TRMB	Mon, Apr 6, 2009	8.20	8.31	7.90	8.11
4307	NASDAQ	TRMB	Fri, Apr 3, 2009	8.31	8.31	8.13	8.26
4306	NASDAQ	TRMB	Thu, Apr 2, 2009	7.98	8.45	7.98	8.29
4305	NASDAQ	TRMB	Wed, Apr 1, 2009	7.54	7.88	7.45	7.86
4304	NASDAQ	TRMB	Tue, Mar 31, 2009	7.66	7.88	7.64	7.64
4303	NASDAQ	TRMB	Mon, Mar 30, 2009	7.77	7.82	7.39	7.55
4302	NASDAQ	TRMB	Fri, Mar 27, 2009	8.02	8.11	7.84	7.88
4301	NASDAQ	TRMB	Thu, Mar 26, 2009	7.69	8.15	7.69	8.10
4300	NASDAQ	TRMB	Wed, Mar 25, 2009	7.54	7.69	7.32	7.57
4299	NASDAQ	TRMB	Tue, Mar 24, 2009	7.63	7.75	7.48	7.49
4298	NASDAQ	TRMB	Mon, Mar 23, 2009	7.65	7.78	7.50	7.78
4297	NASDAQ	TRMB	Fri, Mar 20, 2009	7.76	7.80	7.33	7.46
4296	NASDAQ	TRMB	Thu, Mar 19, 2009	7.67	7.74	7.59	7.73
4295	NASDAQ	TRMB	Wed, Mar 18, 2009	7.23	7.70	7.21	7.59
4294	NASDAQ	TRMB	Tue, Mar 17, 2009	6.82	7.28	6.72	7.28
4293	NASDAQ	TRMB	Mon, Mar 16, 2009	7.13	7.16	6.78	6.80
4292	NASDAQ	TRMB	Fri, Mar 13, 2009	7.12	7.24	7.00	7.12
4291	NASDAQ	TRMB	Thu, Mar 12, 2009	6.75	7.11	6.62	7.11
4290	NASDAQ	TRMB	Wed, Mar 11, 2009	6.74	6.92	6.66	6.74
4289	NASDAQ	TRMB	Tue, Mar 10, 2009	6.19	6.73	6.09	6.72
4288	NASDAQ	TRMB	Mon, Mar 9, 2009	6.13	6.38	6.03	6.05
4287	NASDAQ	TRMB	Fri, Mar 6, 2009	6.34	6.36	5.98	6.22
4286	NASDAQ	TRMB	Thu, Mar 5, 2009	6.56	6.64	6.22	6.25
4285	NASDAQ	TRMB	Wed, Mar 4, 2009	6.28	6.83	6.20	6.72
4284	NASDAQ	TRMB	Tue, Mar 3, 2009	6.29	6.31	6.08	6.16
4283	NASDAQ	TRMB	Mon, Mar 2, 2009	6.92	7.00	6.19	6.20
4282	NASDAQ	TRMB	Fri, Feb 27, 2009	7.15	7.30	6.91	7.05
4281	NASDAQ	TRMB	Thu, Feb 26, 2009	7.26	7.53	7.18	7.21
4280	NASDAQ	TRMB	Wed, Feb 25, 2009	7.19	7.34	7.00	7.16
4279	NASDAQ	TRMB	Tue, Feb 24, 2009	7.08	7.33	6.81	7.26
4278	NASDAQ	TRMB	Mon, Feb 23, 2009	7.11	7.17	6.77	6.78
4277	NASDAQ	TRMB	Fri, Feb 20, 2009	6.91	7.14	6.88	7.03
4276	NASDAQ	TRMB	Thu, Feb 19, 2009	7.17	7.24	7.01	7.02
4275	NASDAQ	TRMB	Wed, Feb 18, 2009	7.13	7.19	6.88	7.11
4274	NASDAQ	TRMB	Tue, Feb 17, 2009	7.44	7.52	7.02	7.10
4273	NASDAQ	TRMB	Fri, Feb 13, 2009	7.39	7.76	7.25	7.67
4272	NASDAQ	TRMB	Thu, Feb 12, 2009	7.22	7.45	7.15	7.42
4271	NASDAQ	TRMB	Wed, Feb 11, 2009	7.27	7.46	7.22	7.33
4270	NASDAQ	TRMB	Tue, Feb 10, 2009	7.46	7.56	7.19	7.25
4269	NASDAQ	TRMB	Mon, Feb 9, 2009	7.59	7.63	7.37	7.50
4268	NASDAQ	TRMB	Fri, Feb 6, 2009	7.20	7.68	7.20	7.62
4267	NASDAQ	TRMB	Thu, Feb 5, 2009	6.92	7.27	6.83	7.17
4266	NASDAQ	TRMB	Wed, Feb 4, 2009	6.80	7.33	6.49	7.01
4265	NASDAQ	TRMB	Tue, Feb 3, 2009	7.41	7.46	7.12	7.27
4264	NASDAQ	TRMB	Mon, Feb 2, 2009	7.35	7.45	7.10	7.38
4263	NASDAQ	TRMB	Fri, Jan 30, 2009	7.53	7.61	7.36	7.41
4262	NASDAQ	TRMB	Thu, Jan 29, 2009	7.68	7.68	7.43	7.51
4261	NASDAQ	TRMB	Wed, Jan 28, 2009	7.65	7.82	7.63	7.75
4260	NASDAQ	TRMB	Tue, Jan 27, 2009	7.57	7.66	7.49	7.63
4259	NASDAQ	TRMB	Mon, Jan 26, 2009	7.43	7.64	7.42	7.54
4258	NASDAQ	TRMB	Fri, Jan 23, 2009	7.30	7.55	7.21	7.50
4257	NASDAQ	TRMB	Thu, Jan 22, 2009	7.50	7.53	7.31	7.46
4256	NASDAQ	TRMB	Wed, Jan 21, 2009	7.28	7.63	7.23	7.59
4255	NASDAQ	TRMB	Tue, Jan 20, 2009	7.56	7.73	7.16	7.19
4254	NASDAQ	TRMB	Fri, Jan 16, 2009	7.86	7.86	7.26	7.61
4253	NASDAQ	TRMB	Thu, Jan 15, 2009	7.75	8.10	7.03	7.78
4252	NASDAQ	TRMB	Wed, Jan 14, 2009	10.46	10.59	9.78	9.83
4251	NASDAQ	TRMB	Tue, Jan 13, 2009	10.66	10.82	10.48	10.61
4250	NASDAQ	TRMB	Mon, Jan 12, 2009	10.86	10.94	10.57	10.70
4249	NASDAQ	TRMB	Fri, Jan 9, 2009	11.02	11.10	10.44	10.86
4248	NASDAQ	TRMB	Thu, Jan 8, 2009	11.02	11.18	10.86	10.99
4247	NASDAQ	TRMB	Wed, Jan 7, 2009	11.38	11.51	10.94	11.04
4246	NASDAQ	TRMB	Tue, Jan 6, 2009	11.23	11.70	11.21	11.46
4245	NASDAQ	TRMB	Mon, Jan 5, 2009	11.06	11.26	10.88	11.11
4244	NASDAQ	TRMB	Fri, Jan 2, 2009	10.80	11.20	10.73	11.15
4243	NASDAQ	TRMB	Wed, Dec 31, 2008	10.40	10.83	10.35	10.81
4242	NASDAQ	TRMB	Tue, Dec 30, 2008	10.00	10.40	9.82	10.40
4241	NASDAQ	TRMB	Mon, Dec 29, 2008	10.02	10.02	9.80	9.91
4240	NASDAQ	TRMB	Fri, Dec 26, 2008	9.99	10.08	9.92	10.07
4239	NASDAQ	TRMB	Wed, Dec 24, 2008	9.91	10.06	9.77	9.98
4238	NASDAQ	TRMB	Tue, Dec 23, 2008	10.13	10.39	9.85	9.93
4237	NASDAQ	TRMB	Mon, Dec 22, 2008	10.32	10.38	9.78	10.04
4236	NASDAQ	TRMB	Fri, Dec 19, 2008	10.13	10.65	10.13	10.29
4235	NASDAQ	TRMB	Thu, Dec 18, 2008	10.98	10.98	10.05	10.19
4234	NASDAQ	TRMB	Wed, Dec 17, 2008	10.51	11.04	10.34	10.89
4233	NASDAQ	TRMB	Tue, Dec 16, 2008	9.61	10.55	9.61	10.55
4232	NASDAQ	TRMB	Mon, Dec 15, 2008	10.15	10.25	9.73	9.96
4231	NASDAQ	TRMB	Fri, Dec 12, 2008	9.50	10.18	9.41	10.08
4230	NASDAQ	TRMB	Thu, Dec 11, 2008	9.78	10.16	9.62	9.73
4229	NASDAQ	TRMB	Wed, Dec 10, 2008	9.60	10.06	9.38	9.97
4228	NASDAQ	TRMB	Tue, Dec 9, 2008	9.50	9.86	9.13	9.43
4227	NASDAQ	TRMB	Mon, Dec 8, 2008	8.76	9.66	8.59	9.55
4226	NASDAQ	TRMB	Fri, Dec 5, 2008	8.21	8.60	7.98	8.58
4225	NASDAQ	TRMB	Thu, Dec 4, 2008	8.45	8.77	8.14	8.31
4224	NASDAQ	TRMB	Wed, Dec 3, 2008	8.51	8.86	8.31	8.65
4223	NASDAQ	TRMB	Tue, Dec 2, 2008	8.53	8.78	8.37	8.67
4222	NASDAQ	TRMB	Mon, Dec 1, 2008	9.44	9.62	8.38	8.42
4221	NASDAQ	TRMB	Fri, Nov 28, 2008	9.95	10.18	9.68	10.18
4220	NASDAQ	TRMB	Wed, Nov 26, 2008	8.70	10.06	8.69	10.05
4219	NASDAQ	TRMB	Tue, Nov 25, 2008	8.40	8.98	8.31	8.94
4218	NASDAQ	TRMB	Mon, Nov 24, 2008	8.00	8.78	7.74	8.66
4217	NASDAQ	TRMB	Fri, Nov 21, 2008	7.97	8.21	7.22	7.99
4216	NASDAQ	TRMB	Thu, Nov 20, 2008	8.21	8.35	7.75	7.78
4215	NASDAQ	TRMB	Wed, Nov 19, 2008	9.14	9.46	8.29	8.31
4214	NASDAQ	TRMB	Tue, Nov 18, 2008	9.43	9.50	8.72	9.11
4213	NASDAQ	TRMB	Mon, Nov 17, 2008	9.52	9.73	9.15	9.40
4212	NASDAQ	TRMB	Fri, Nov 14, 2008	9.89	10.11	9.37	9.62
4211	NASDAQ	TRMB	Thu, Nov 13, 2008	9.18	10.05	8.82	10.02
4210	NASDAQ	TRMB	Wed, Nov 12, 2008	10.01	10.21	9.06	9.13
4209	NASDAQ	TRMB	Tue, Nov 11, 2008	10.13	10.61	9.97	10.10
4208	NASDAQ	TRMB	Mon, Nov 10, 2008	10.66	10.78	10.04	10.23
4207	NASDAQ	TRMB	Fri, Nov 7, 2008	10.12	10.69	10.12	10.52
4206	NASDAQ	TRMB	Thu, Nov 6, 2008	10.48	10.66	9.94	10.00
4205	NASDAQ	TRMB	Wed, Nov 5, 2008	11.34	11.37	10.39	10.49
4204	NASDAQ	TRMB	Tue, Nov 4, 2008	11.24	11.64	11.05	11.52
4203	NASDAQ	TRMB	Mon, Nov 3, 2008	10.24	11.23	10.19	11.13
4202	NASDAQ	TRMB	Fri, Oct 31, 2008	10.17	10.43	9.93	10.29
4201	NASDAQ	TRMB	Thu, Oct 30, 2008	9.64	10.15	9.64	10.13
4200	NASDAQ	TRMB	Wed, Oct 29, 2008	8.99	9.71	8.76	9.40
4199	NASDAQ	TRMB	Tue, Oct 28, 2008	8.24	8.97	8.08	8.97
4198	NASDAQ	TRMB	Mon, Oct 27, 2008	8.46	8.75	8.09	8.11
4197	NASDAQ	TRMB	Fri, Oct 24, 2008	8.06	9.01	8.00	8.57
4196	NASDAQ	TRMB	Thu, Oct 23, 2008	9.07	9.25	8.01	8.40
4195	NASDAQ	TRMB	Wed, Oct 22, 2008	9.40	9.41	8.77	9.02
4194	NASDAQ	TRMB	Tue, Oct 21, 2008	9.97	9.98	9.40	9.42
4193	NASDAQ	TRMB	Mon, Oct 20, 2008	10.12	10.37	9.59	9.98
4192	NASDAQ	TRMB	Fri, Oct 17, 2008	9.67	10.28	9.51	10.09
4191	NASDAQ	TRMB	Thu, Oct 16, 2008	9.22	9.90	8.77	9.88
4190	NASDAQ	TRMB	Wed, Oct 15, 2008	10.14	10.17	9.20	9.26
4189	NASDAQ	TRMB	Tue, Oct 14, 2008	10.55	10.57	9.92	10.09
4188	NASDAQ	TRMB	Mon, Oct 13, 2008	10.05	10.44	9.80	10.42
4187	NASDAQ	TRMB	Fri, Oct 10, 2008	8.97	10.02	8.53	9.69
4186	NASDAQ	TRMB	Thu, Oct 9, 2008	9.64	10.22	9.14	9.28
4185	NASDAQ	TRMB	Wed, Oct 8, 2008	9.67	9.94	9.17	9.48
4184	NASDAQ	TRMB	Tue, Oct 7, 2008	10.10	10.84	9.89	9.93
4183	NASDAQ	TRMB	Mon, Oct 6, 2008	10.59	10.94	9.63	10.36
4182	NASDAQ	TRMB	Fri, Oct 3, 2008	10.79	11.29	10.67	10.72
4181	NASDAQ	TRMB	Thu, Oct 2, 2008	12.40	12.45	11.45	11.49
4180	NASDAQ	TRMB	Wed, Oct 1, 2008	12.74	12.97	12.38	12.46
4179	NASDAQ	TRMB	Tue, Sep 30, 2008	13.13	13.13	11.75	12.93
4178	NASDAQ	TRMB	Mon, Sep 29, 2008	13.88	14.02	12.53	12.99
4177	NASDAQ	TRMB	Fri, Sep 26, 2008	14.51	14.67	13.96	14.11
4176	NASDAQ	TRMB	Thu, Sep 25, 2008	14.52	15.13	14.52	14.75
4175	NASDAQ	TRMB	Wed, Sep 24, 2008	14.51	14.81	14.32	14.69
4174	NASDAQ	TRMB	Tue, Sep 23, 2008	14.54	14.78	14.26	14.45
4173	NASDAQ	TRMB	Mon, Sep 22, 2008	15.28	15.50	14.48	14.56
4172	NASDAQ	TRMB	Fri, Sep 19, 2008	15.83	16.49	15.14	15.50
4171	NASDAQ	TRMB	Thu, Sep 18, 2008	14.24	15.20	13.92	15.17
4170	NASDAQ	TRMB	Wed, Sep 17, 2008	14.10	14.70	13.83	14.12
4169	NASDAQ	TRMB	Tue, Sep 16, 2008	14.45	14.74	14.08	14.72
4168	NASDAQ	TRMB	Mon, Sep 15, 2008	14.97	15.22	14.45	14.51
4167	NASDAQ	TRMB	Fri, Sep 12, 2008	14.68	15.06	14.68	15.06
4166	NASDAQ	TRMB	Thu, Sep 11, 2008	14.58	14.87	14.26	14.82
4165	NASDAQ	TRMB	Wed, Sep 10, 2008	14.73	14.94	14.61	14.80
4164	NASDAQ	TRMB	Tue, Sep 9, 2008	15.25	15.50	14.69	14.71
4163	NASDAQ	TRMB	Mon, Sep 8, 2008	15.58	15.88	14.97	15.22
4162	NASDAQ	TRMB	Fri, Sep 5, 2008	15.11	15.40	14.83	15.31
4161	NASDAQ	TRMB	Thu, Sep 4, 2008	15.95	15.96	15.12	15.25
4160	NASDAQ	TRMB	Wed, Sep 3, 2008	16.54	16.64	15.97	16.00
4159	NASDAQ	TRMB	Tue, Sep 2, 2008	17.10	17.10	16.46	16.53
4158	NASDAQ	TRMB	Fri, Aug 29, 2008	16.82	17.03	16.64	16.93
4157	NASDAQ	TRMB	Thu, Aug 28, 2008	16.66	17.07	16.58	16.98
4156	NASDAQ	TRMB	Wed, Aug 27, 2008	16.43	16.76	16.34	16.60
4155	NASDAQ	TRMB	Tue, Aug 26, 2008	16.59	16.61	16.23	16.43
4154	NASDAQ	TRMB	Mon, Aug 25, 2008	16.96	16.96	16.35	16.63
4153	NASDAQ	TRMB	Fri, Aug 22, 2008	17.15	17.31	16.95	17.09
4152	NASDAQ	TRMB	Thu, Aug 21, 2008	17.19	17.43	16.99	17.27
4151	NASDAQ	TRMB	Wed, Aug 20, 2008	17.25	17.42	17.06	17.23
4150	NASDAQ	TRMB	Tue, Aug 19, 2008	17.53	17.59	17.05	17.19
4149	NASDAQ	TRMB	Mon, Aug 18, 2008	17.82	17.88	17.43	17.61
4148	NASDAQ	TRMB	Fri, Aug 15, 2008	17.72	17.88	17.52	17.73
4147	NASDAQ	TRMB	Thu, Aug 14, 2008	17.25	17.87	17.23	17.69
4146	NASDAQ	TRMB	Wed, Aug 13, 2008	17.19	17.50	16.89	17.30
4145	NASDAQ	TRMB	Tue, Aug 12, 2008	17.14	17.40	16.91	17.19
4144	NASDAQ	TRMB	Mon, Aug 11, 2008	17.09	17.52	16.99	17.21
4143	NASDAQ	TRMB	Fri, Aug 8, 2008	16.57	17.37	16.46	17.25
4142	NASDAQ	TRMB	Thu, Aug 7, 2008	16.80	16.88	16.50	16.55
4141	NASDAQ	TRMB	Wed, Aug 6, 2008	16.56	17.02	16.45	16.94
4140	NASDAQ	TRMB	Tue, Aug 5, 2008	16.30	16.61	16.10	16.56
4139	NASDAQ	TRMB	Mon, Aug 4, 2008	16.41	16.47	16.08	16.15
4138	NASDAQ	TRMB	Fri, Aug 1, 2008	16.57	16.60	16.25	16.43
4137	NASDAQ	TRMB	Thu, Jul 31, 2008	16.69	16.79	16.42	16.60
4136	NASDAQ	TRMB	Wed, Jul 30, 2008	16.93	17.09	16.68	16.87
4135	NASDAQ	TRMB	Tue, Jul 29, 2008	16.94	16.99	16.39	16.81
4134	NASDAQ	TRMB	Mon, Jul 28, 2008	16.60	16.93	16.45	16.62
4133	NASDAQ	TRMB	Fri, Jul 25, 2008	15.34	16.73	15.34	16.73
4132	NASDAQ	TRMB	Thu, Jul 24, 2008	17.33	17.50	16.55	16.69
4131	NASDAQ	TRMB	Wed, Jul 23, 2008	17.04	17.58	17.04	17.38
4130	NASDAQ	TRMB	Tue, Jul 22, 2008	16.22	17.08	16.22	17.04
4129	NASDAQ	TRMB	Mon, Jul 21, 2008	16.26	16.42	16.09	16.29
4128	NASDAQ	TRMB	Fri, Jul 18, 2008	16.15	16.44	16.06	16.28
4127	NASDAQ	TRMB	Thu, Jul 17, 2008	15.87	16.29	15.82	16.16
4126	NASDAQ	TRMB	Wed, Jul 16, 2008	15.33	15.84	15.07	15.81
4125	NASDAQ	TRMB	Tue, Jul 15, 2008	15.41	15.63	15.02	15.34
4124	NASDAQ	TRMB	Mon, Jul 14, 2008	15.84	15.89	15.36	15.53
4123	NASDAQ	TRMB	Fri, Jul 11, 2008	16.23	16.23	14.77	15.76
4122	NASDAQ	TRMB	Thu, Jul 10, 2008	16.32	16.62	16.27	16.56
4121	NASDAQ	TRMB	Wed, Jul 9, 2008	16.71	16.71	16.08	16.14
4120	NASDAQ	TRMB	Tue, Jul 8, 2008	16.32	16.73	16.12	16.73
4119	NASDAQ	TRMB	Mon, Jul 7, 2008	17.14	17.20	16.12	16.40
4118	NASDAQ	TRMB	Thu, Jul 3, 2008	17.00	17.37	16.77	17.08
4117	NASDAQ	TRMB	Wed, Jul 2, 2008	17.33	17.50	16.98	17.02
4116	NASDAQ	TRMB	Tue, Jul 1, 2008	17.63	17.70	17.06	17.36
4115	NASDAQ	TRMB	Mon, Jun 30, 2008	18.04	18.17	17.68	17.85
4114	NASDAQ	TRMB	Fri, Jun 27, 2008	18.29	18.29	17.75	18.02
4113	NASDAQ	TRMB	Thu, Jun 26, 2008	18.85	18.96	18.20	18.29
4112	NASDAQ	TRMB	Wed, Jun 25, 2008	18.70	19.10	18.45	19.07
4111	NASDAQ	TRMB	Tue, Jun 24, 2008	18.84	19.07	18.56	18.60
4110	NASDAQ	TRMB	Mon, Jun 23, 2008	18.35	19.07	18.01	18.88
4109	NASDAQ	TRMB	Fri, Jun 20, 2008	17.95	18.39	17.45	18.36
4108	NASDAQ	TRMB	Thu, Jun 19, 2008	17.92	18.24	17.39	18.11
4107	NASDAQ	TRMB	Wed, Jun 18, 2008	18.22	18.39	17.78	17.81
4106	NASDAQ	TRMB	Tue, Jun 17, 2008	18.54	18.79	18.23	18.41
4105	NASDAQ	TRMB	Mon, Jun 16, 2008	18.69	18.73	18.21	18.35
4104	NASDAQ	TRMB	Fri, Jun 13, 2008	18.19	18.97	18.19	18.86
4103	NASDAQ	TRMB	Thu, Jun 12, 2008	18.38	18.56	18.02	18.02
4102	NASDAQ	TRMB	Wed, Jun 11, 2008	18.73	18.73	18.20	18.20
4101	NASDAQ	TRMB	Tue, Jun 10, 2008	18.87	19.06	18.63	18.67
4100	NASDAQ	TRMB	Mon, Jun 9, 2008	19.23	19.38	18.67	18.93
4099	NASDAQ	TRMB	Fri, Jun 6, 2008	19.42	19.53	19.03	19.08
4098	NASDAQ	TRMB	Thu, Jun 5, 2008	19.57	19.71	19.27	19.43
4097	NASDAQ	TRMB	Wed, Jun 4, 2008	18.91	19.50	18.88	19.46
4096	NASDAQ	TRMB	Tue, Jun 3, 2008	20.37	20.71	19.94	20.09
4095	NASDAQ	TRMB	Mon, Jun 2, 2008	20.00	20.41	19.88	20.22
4094	NASDAQ	TRMB	Fri, May 30, 2008	19.40	19.97	19.40	19.92
4093	NASDAQ	TRMB	Thu, May 29, 2008	19.46	19.50	19.18	19.45
4092	NASDAQ	TRMB	Wed, May 28, 2008	18.93	19.37	18.93	19.27
4091	NASDAQ	TRMB	Tue, May 27, 2008	18.50	19.00	18.45	18.72
4090	NASDAQ	TRMB	Fri, May 23, 2008	17.76	19.03	17.76	18.65
4089	NASDAQ	TRMB	Thu, May 22, 2008	17.26	18.07	16.99	17.90
4088	NASDAQ	TRMB	Wed, May 21, 2008	16.98	17.57	16.98	17.31
4087	NASDAQ	TRMB	Tue, May 20, 2008	17.57	17.59	16.94	17.20
4086	NASDAQ	TRMB	Mon, May 19, 2008	17.69	17.74	17.31	17.50
4085	NASDAQ	TRMB	Fri, May 16, 2008	17.51	17.74	17.42	17.74
4084	NASDAQ	TRMB	Thu, May 15, 2008	17.63	17.63	17.06	17.52
4083	NASDAQ	TRMB	Wed, May 14, 2008	16.95	17.62	16.91	17.35
4082	NASDAQ	TRMB	Tue, May 13, 2008	16.45	17.06	16.44	17.04
4081	NASDAQ	TRMB	Mon, May 12, 2008	16.47	16.60	16.33	16.49
4080	NASDAQ	TRMB	Fri, May 9, 2008	16.64	16.85	16.39	16.62
4079	NASDAQ	TRMB	Thu, May 8, 2008	16.44	16.81	16.11	16.78
4078	NASDAQ	TRMB	Wed, May 7, 2008	16.91	17.00	16.44	16.46
4077	NASDAQ	TRMB	Tue, May 6, 2008	16.73	17.00	16.62	16.80
4076	NASDAQ	TRMB	Mon, May 5, 2008	16.88	17.07	16.66	16.77
4075	NASDAQ	TRMB	Fri, May 2, 2008	17.01	17.31	16.47	16.69
4074	NASDAQ	TRMB	Thu, May 1, 2008	16.45	16.99	16.38	16.91
4073	NASDAQ	TRMB	Wed, Apr 30, 2008	16.69	16.71	16.21	16.40
4072	NASDAQ	TRMB	Tue, Apr 29, 2008	16.80	16.95	16.45	16.60
4071	NASDAQ	TRMB	Mon, Apr 28, 2008	16.93	17.06	16.25	16.89
4070	NASDAQ	TRMB	Fri, Apr 25, 2008	16.25	17.55	15.58	17.45
4069	NASDAQ	TRMB	Thu, Apr 24, 2008	13.52	14.42	13.05	14.07
4068	NASDAQ	TRMB	Wed, Apr 23, 2008	13.95	14.04	13.37	13.65
4067	NASDAQ	TRMB	Tue, Apr 22, 2008	13.95	14.30	13.83	13.98
4066	NASDAQ	TRMB	Mon, Apr 21, 2008	14.22	14.22	13.98	14.00
4065	NASDAQ	TRMB	Fri, Apr 18, 2008	13.88	14.38	13.83	14.19
4064	NASDAQ	TRMB	Thu, Apr 17, 2008	13.80	13.98	13.50	13.70
4063	NASDAQ	TRMB	Wed, Apr 16, 2008	13.49	13.89	13.36	13.82
4062	NASDAQ	TRMB	Tue, Apr 15, 2008	13.50	13.50	13.12	13.30
4061	NASDAQ	TRMB	Mon, Apr 14, 2008	13.45	13.55	13.31	13.46
4060	NASDAQ	TRMB	Fri, Apr 11, 2008	13.56	13.66	13.36	13.44
4059	NASDAQ	TRMB	Thu, Apr 10, 2008	13.16	13.91	13.14	13.77
4058	NASDAQ	TRMB	Wed, Apr 9, 2008	13.51	13.51	13.14	13.21
4057	NASDAQ	TRMB	Tue, Apr 8, 2008	13.50	13.63	13.39	13.53
4056	NASDAQ	TRMB	Mon, Apr 7, 2008	14.28	14.34	13.54	13.67
4055	NASDAQ	TRMB	Fri, Apr 4, 2008	14.26	14.30	13.97	14.15
4054	NASDAQ	TRMB	Thu, Apr 3, 2008	13.57	14.30	13.26	14.22
4053	NASDAQ	TRMB	Wed, Apr 2, 2008	14.03	14.31	13.86	13.91
4052	NASDAQ	TRMB	Tue, Apr 1, 2008	13.93	14.31	13.87	14.12
4051	NASDAQ	TRMB	Mon, Mar 31, 2008	14.00	14.37	13.92	14.30
4050	NASDAQ	TRMB	Fri, Mar 28, 2008	14.29	14.48	13.89	13.92
4049	NASDAQ	TRMB	Thu, Mar 27, 2008	14.90	14.92	14.18	14.27
4048	NASDAQ	TRMB	Wed, Mar 26, 2008	15.09	15.16	14.75	14.96
4047	NASDAQ	TRMB	Tue, Mar 25, 2008	14.85	15.06	14.71	14.96
4046	NASDAQ	TRMB	Mon, Mar 24, 2008	14.11	14.96	14.08	14.79
4045	NASDAQ	TRMB	Thu, Mar 20, 2008	13.81	14.14	13.78	14.10
4044	NASDAQ	TRMB	Wed, Mar 19, 2008	14.15	14.27	13.87	13.92
4043	NASDAQ	TRMB	Tue, Mar 18, 2008	14.00	14.20	13.73	14.14
4042	NASDAQ	TRMB	Mon, Mar 17, 2008	13.80	13.99	13.51	13.83
4041	NASDAQ	TRMB	Fri, Mar 14, 2008	14.18	14.46	13.90	14.12
4040	NASDAQ	TRMB	Thu, Mar 13, 2008	14.13	14.31	13.73	14.16
4039	NASDAQ	TRMB	Wed, Mar 12, 2008	13.96	14.47	13.93	14.22
4038	NASDAQ	TRMB	Tue, Mar 11, 2008	13.81	14.01	13.70	13.96
4037	NASDAQ	TRMB	Mon, Mar 10, 2008	13.83	13.83	13.50	13.50
4036	NASDAQ	TRMB	Fri, Mar 7, 2008	13.91	14.23	13.58	13.78
4035	NASDAQ	TRMB	Thu, Mar 6, 2008	14.09	14.20	13.98	14.04
4034	NASDAQ	TRMB	Wed, Mar 5, 2008	13.93	14.23	13.82	14.01
4033	NASDAQ	TRMB	Tue, Mar 4, 2008	13.61	13.98	13.61	13.94
4032	NASDAQ	TRMB	Mon, Mar 3, 2008	13.74	13.93	13.63	13.90
4031	NASDAQ	TRMB	Fri, Feb 29, 2008	14.03	14.10	13.58	13.67
4030	NASDAQ	TRMB	Thu, Feb 28, 2008	14.17	14.29	14.03	14.15
4029	NASDAQ	TRMB	Wed, Feb 27, 2008	14.15	14.39	14.03	14.28
4028	NASDAQ	TRMB	Tue, Feb 26, 2008	14.06	14.58	14.01	14.28
4027	NASDAQ	TRMB	Mon, Feb 25, 2008	13.89	14.23	13.89	14.09
4026	NASDAQ	TRMB	Fri, Feb 22, 2008	13.83	13.96	13.33	13.94
4025	NASDAQ	TRMB	Thu, Feb 21, 2008	14.05	14.29	13.80	13.82
4024	NASDAQ	TRMB	Wed, Feb 20, 2008	14.15	14.31	13.71	14.03
4023	NASDAQ	TRMB	Tue, Feb 19, 2008	14.24	14.47	14.06	14.16
4022	NASDAQ	TRMB	Fri, Feb 15, 2008	14.50	14.50	14.05	14.18
4021	NASDAQ	TRMB	Thu, Feb 14, 2008	14.08	14.71	14.01	14.55
4020	NASDAQ	TRMB	Wed, Feb 13, 2008	13.66	14.03	13.66	14.03
4019	NASDAQ	TRMB	Tue, Feb 12, 2008	13.32	13.83	13.31	13.67
4018	NASDAQ	TRMB	Mon, Feb 11, 2008	13.08	13.28	12.97	13.20
4017	NASDAQ	TRMB	Fri, Feb 8, 2008	13.01	13.11	12.74	13.01
4016	NASDAQ	TRMB	Thu, Feb 7, 2008	12.92	13.25	12.89	13.14
4015	NASDAQ	TRMB	Wed, Feb 6, 2008	13.25	13.46	13.00	13.05
4014	NASDAQ	TRMB	Tue, Feb 5, 2008	13.14	13.34	12.93	13.17
4013	NASDAQ	TRMB	Mon, Feb 4, 2008	13.48	13.51	13.03	13.41
4012	NASDAQ	TRMB	Fri, Feb 1, 2008	12.86	13.85	12.84	13.70
4011	NASDAQ	TRMB	Thu, Jan 31, 2008	13.16	13.38	12.75	13.23
4010	NASDAQ	TRMB	Wed, Jan 30, 2008	13.58	13.92	13.10	13.37
4009	NASDAQ	TRMB	Tue, Jan 29, 2008	15.15	15.49	14.47	14.54
4008	NASDAQ	TRMB	Mon, Jan 28, 2008	14.56	15.14	14.53	15.14
4007	NASDAQ	TRMB	Fri, Jan 25, 2008	15.00	15.14	14.39	14.56
4006	NASDAQ	TRMB	Thu, Jan 24, 2008	14.07	15.21	14.07	14.92
4005	NASDAQ	TRMB	Wed, Jan 23, 2008	11.82	12.02	10.74	11.93
4004	NASDAQ	TRMB	Tue, Jan 22, 2008	11.46	12.76	11.26	12.19
4003	NASDAQ	TRMB	Fri, Jan 18, 2008	12.00	12.47	11.94	12.40
4002	NASDAQ	TRMB	Thu, Jan 17, 2008	12.56	13.04	11.90	11.97
4001	NASDAQ	TRMB	Wed, Jan 16, 2008	12.89	13.08	12.24	12.37
4000	NASDAQ	TRMB	Tue, Jan 15, 2008	13.16	13.33	12.80	13.02
3999	NASDAQ	TRMB	Mon, Jan 14, 2008	13.01	13.61	12.88	13.35
3998	NASDAQ	TRMB	Fri, Jan 11, 2008	13.49	13.55	12.83	12.88
3997	NASDAQ	TRMB	Thu, Jan 10, 2008	13.71	13.80	13.45	13.63
3996	NASDAQ	TRMB	Wed, Jan 9, 2008	13.09	13.74	13.08	13.68
3995	NASDAQ	TRMB	Tue, Jan 8, 2008	13.35	13.63	13.04	13.12
3994	NASDAQ	TRMB	Mon, Jan 7, 2008	13.68	14.00	13.11	13.42
3993	NASDAQ	TRMB	Fri, Jan 4, 2008	14.63	14.75	13.75	13.80
3992	NASDAQ	TRMB	Thu, Jan 3, 2008	14.77	14.93	14.61	14.81
3991	NASDAQ	TRMB	Wed, Jan 2, 2008	15.27	15.42	14.71	14.85
3990	NASDAQ	TRMB	Mon, Dec 31, 2007	15.26	15.32	15.09	15.12
3989	NASDAQ	TRMB	Fri, Dec 28, 2007	15.36	15.55	15.26	15.35
3988	NASDAQ	TRMB	Thu, Dec 27, 2007	15.69	15.75	15.32	15.37
3987	NASDAQ	TRMB	Wed, Dec 26, 2007	15.90	15.97	15.59	15.75
3986	NASDAQ	TRMB	Mon, Dec 24, 2007	15.53	16.08	15.53	16.07
3985	NASDAQ	TRMB	Fri, Dec 21, 2007	15.81	15.98	15.52	15.53
3984	NASDAQ	TRMB	Thu, Dec 20, 2007	15.80	15.88	15.60	15.81
3983	NASDAQ	TRMB	Wed, Dec 19, 2007	15.85	16.07	15.72	15.75
3982	NASDAQ	TRMB	Tue, Dec 18, 2007	15.29	15.91	15.23	15.82
3981	NASDAQ	TRMB	Mon, Dec 17, 2007	15.73	15.76	15.20	15.21
3980	NASDAQ	TRMB	Fri, Dec 14, 2007	16.03	16.11	15.79	15.80
3979	NASDAQ	TRMB	Thu, Dec 13, 2007	16.37	16.38	15.86	16.08
3978	NASDAQ	TRMB	Wed, Dec 12, 2007	17.40	17.68	16.36	16.45
3977	NASDAQ	TRMB	Tue, Dec 11, 2007	18.38	18.54	17.22	17.27
3976	NASDAQ	TRMB	Mon, Dec 10, 2007	19.34	19.34	18.36	18.37
3975	NASDAQ	TRMB	Fri, Dec 7, 2007	19.38	19.39	19.02	19.18
3974	NASDAQ	TRMB	Thu, Dec 6, 2007	18.91	19.46	18.81	19.39
3973	NASDAQ	TRMB	Wed, Dec 5, 2007	18.52	18.87	18.46	18.79
3972	NASDAQ	TRMB	Tue, Dec 4, 2007	18.73	18.88	18.33	18.40
3971	NASDAQ	TRMB	Mon, Dec 3, 2007	18.46	18.82	18.40	18.68
3970	NASDAQ	TRMB	Fri, Nov 30, 2007	18.69	18.95	18.44	18.54
3969	NASDAQ	TRMB	Thu, Nov 29, 2007	18.47	18.76	18.36	18.44
3968	NASDAQ	TRMB	Wed, Nov 28, 2007	17.98	18.76	17.97	18.59
3967	NASDAQ	TRMB	Tue, Nov 27, 2007	17.83	18.03	17.62	17.93
3966	NASDAQ	TRMB	Mon, Nov 26, 2007	17.62	18.06	17.60	17.65
3965	NASDAQ	TRMB	Fri, Nov 23, 2007	17.56	17.88	17.50	17.75
3964	NASDAQ	TRMB	Wed, Nov 21, 2007	17.57	17.76	17.40	17.43
3963	NASDAQ	TRMB	Tue, Nov 20, 2007	18.01	18.25	17.57	17.78
3962	NASDAQ	TRMB	Mon, Nov 19, 2007	18.83	18.83	17.80	18.07
3961	NASDAQ	TRMB	Fri, Nov 16, 2007	19.38	19.38	18.70	18.83
3960	NASDAQ	TRMB	Thu, Nov 15, 2007	19.45	19.72	18.95	19.21
3959	NASDAQ	TRMB	Wed, Nov 14, 2007	19.70	19.87	19.41	19.63
3958	NASDAQ	TRMB	Tue, Nov 13, 2007	19.50	19.73	19.04	19.69
3957	NASDAQ	TRMB	Mon, Nov 12, 2007	19.35	19.74	19.02	19.34
3956	NASDAQ	TRMB	Fri, Nov 9, 2007	19.77	20.02	19.38	19.46
3955	NASDAQ	TRMB	Thu, Nov 8, 2007	20.16	20.45	19.78	20.02
3954	NASDAQ	TRMB	Wed, Nov 7, 2007	20.84	20.92	20.26	20.32
3953	NASDAQ	TRMB	Tue, Nov 6, 2007	20.86	20.91	20.45	20.90
3952	NASDAQ	TRMB	Mon, Nov 5, 2007	20.80	20.95	20.33	20.68
3951	NASDAQ	TRMB	Fri, Nov 2, 2007	20.54	20.98	20.46	20.92
3950	NASDAQ	TRMB	Thu, Nov 1, 2007	20.93	20.97	20.35	20.46
3949	NASDAQ	TRMB	Wed, Oct 31, 2007	20.52	20.90	20.39	20.85
3948	NASDAQ	TRMB	Tue, Oct 30, 2007	20.63	20.63	20.38	20.40
3947	NASDAQ	TRMB	Mon, Oct 29, 2007	20.49	20.75	20.46	20.60
3946	NASDAQ	TRMB	Fri, Oct 26, 2007	20.64	20.72	20.39	20.54
3945	NASDAQ	TRMB	Thu, Oct 25, 2007	21.00	21.20	20.51	20.64
3944	NASDAQ	TRMB	Wed, Oct 24, 2007	18.46	21.58	18.02	21.15
3943	NASDAQ	TRMB	Tue, Oct 23, 2007	20.73	21.58	20.35	21.53
3942	NASDAQ	TRMB	Mon, Oct 22, 2007	20.48	20.51	19.79	20.30
3941	NASDAQ	TRMB	Fri, Oct 19, 2007	21.28	21.28	20.57	20.67
3940	NASDAQ	TRMB	Thu, Oct 18, 2007	21.15	21.30	21.00	21.16
3939	NASDAQ	TRMB	Wed, Oct 17, 2007	21.03	21.35	21.00	21.13
3938	NASDAQ	TRMB	Tue, Oct 16, 2007	20.46	21.14	20.34	20.98
3937	NASDAQ	TRMB	Mon, Oct 15, 2007	20.90	20.90	20.28	20.46
3936	NASDAQ	TRMB	Fri, Oct 12, 2007	21.04	21.12	20.56	20.78
3935	NASDAQ	TRMB	Thu, Oct 11, 2007	21.24	21.25	20.79	21.00
3934	NASDAQ	TRMB	Wed, Oct 10, 2007	21.12	21.55	20.84	21.00
3933	NASDAQ	TRMB	Tue, Oct 9, 2007	21.05	21.08	20.81	20.99
3932	NASDAQ	TRMB	Mon, Oct 8, 2007	20.06	21.11	20.06	20.99
3931	NASDAQ	TRMB	Fri, Oct 5, 2007	20.14	20.43	19.94	19.96
3930	NASDAQ	TRMB	Thu, Oct 4, 2007	20.22	20.50	19.78	19.94
3929	NASDAQ	TRMB	Wed, Oct 3, 2007	19.94	20.39	19.91	20.31
3928	NASDAQ	TRMB	Tue, Oct 2, 2007	20.00	20.15	19.77	20.10
3927	NASDAQ	TRMB	Mon, Oct 1, 2007	19.61	20.01	19.57	19.99
3926	NASDAQ	TRMB	Fri, Sep 28, 2007	19.85	19.96	19.50	19.61
3925	NASDAQ	TRMB	Thu, Sep 27, 2007	20.06	20.08	19.80	19.91
3924	NASDAQ	TRMB	Wed, Sep 26, 2007	19.59	20.67	19.56	19.98
3923	NASDAQ	TRMB	Tue, Sep 25, 2007	18.90	19.67	18.69	19.52
3922	NASDAQ	TRMB	Mon, Sep 24, 2007	18.62	19.11	18.60	18.90
3921	NASDAQ	TRMB	Fri, Sep 21, 2007	18.56	18.80	18.33	18.47
3920	NASDAQ	TRMB	Thu, Sep 20, 2007	18.83	19.07	18.43	18.50
3919	NASDAQ	TRMB	Wed, Sep 19, 2007	19.07	19.34	18.69	18.84
3918	NASDAQ	TRMB	Tue, Sep 18, 2007	18.50	19.08	18.50	19.00
3917	NASDAQ	TRMB	Mon, Sep 17, 2007	18.22	18.60	18.22	18.34
3916	NASDAQ	TRMB	Fri, Sep 14, 2007	17.69	18.45	17.55	18.18
3915	NASDAQ	TRMB	Thu, Sep 13, 2007	17.39	17.74	17.25	17.57
3914	NASDAQ	TRMB	Wed, Sep 12, 2007	17.50	17.73	17.31	17.33
3913	NASDAQ	TRMB	Tue, Sep 11, 2007	17.73	17.98	17.38	17.45
3912	NASDAQ	TRMB	Mon, Sep 10, 2007	17.84	17.87	17.39	17.69
3911	NASDAQ	TRMB	Fri, Sep 7, 2007	17.85	18.04	17.67	17.87
3910	NASDAQ	TRMB	Thu, Sep 6, 2007	17.88	18.13	17.79	18.04
3909	NASDAQ	TRMB	Wed, Sep 5, 2007	17.70	18.23	17.70	17.88
3908	NASDAQ	TRMB	Tue, Sep 4, 2007	17.72	18.13	17.69	17.90
3907	NASDAQ	TRMB	Fri, Aug 31, 2007	17.68	17.99	17.44	17.66
3906	NASDAQ	TRMB	Thu, Aug 30, 2007	17.56	17.91	17.44	17.67
3905	NASDAQ	TRMB	Wed, Aug 29, 2007	17.50	17.85	17.48	17.76
3904	NASDAQ	TRMB	Tue, Aug 28, 2007	17.96	18.16	17.40	17.44
3903	NASDAQ	TRMB	Mon, Aug 27, 2007	18.37	18.42	18.13	18.13
3902	NASDAQ	TRMB	Fri, Aug 24, 2007	18.45	18.51	18.23	18.50
3901	NASDAQ	TRMB	Thu, Aug 23, 2007	18.73	18.73	18.22	18.42
3900	NASDAQ	TRMB	Wed, Aug 22, 2007	18.15	18.68	18.01	18.59
3899	NASDAQ	TRMB	Tue, Aug 21, 2007	17.66	18.24	17.47	17.97
3898	NASDAQ	TRMB	Mon, Aug 20, 2007	17.48	17.81	17.36	17.63
3897	NASDAQ	TRMB	Fri, Aug 17, 2007	17.85	18.39	17.04	17.37
3896	NASDAQ	TRMB	Thu, Aug 16, 2007	17.43	17.68	16.59	17.32
3895	NASDAQ	TRMB	Wed, Aug 15, 2007	18.38	18.73	17.75	17.81
3894	NASDAQ	TRMB	Tue, Aug 14, 2007	19.12	19.12	18.37	18.51
3893	NASDAQ	TRMB	Mon, Aug 13, 2007	18.75	19.04	18.66	18.82
3892	NASDAQ	TRMB	Fri, Aug 10, 2007	17.70	18.71	16.44	18.45
3891	NASDAQ	TRMB	Thu, Aug 9, 2007	18.93	18.99	17.77	18.71
3890	NASDAQ	TRMB	Wed, Aug 8, 2007	18.87	19.84	18.38	19.02
3889	NASDAQ	TRMB	Tue, Aug 7, 2007	19.23	19.23	18.77	19.01
3888	NASDAQ	TRMB	Mon, Aug 6, 2007	19.50	19.51	18.86	19.23
3887	NASDAQ	TRMB	Fri, Aug 3, 2007	18.95	19.33	18.70	18.97
3886	NASDAQ	TRMB	Thu, Aug 2, 2007	18.20	19.47	18.16	19.20
3885	NASDAQ	TRMB	Wed, Aug 1, 2007	17.50	18.30	16.91	18.15
3884	NASDAQ	TRMB	Tue, Jul 31, 2007	16.65	16.77	16.46	16.52
3883	NASDAQ	TRMB	Mon, Jul 30, 2007	16.48	16.58	16.20	16.53
3882	NASDAQ	TRMB	Fri, Jul 27, 2007	16.54	16.67	16.35	16.50
3881	NASDAQ	TRMB	Thu, Jul 26, 2007	16.55	16.77	16.37	16.56
3880	NASDAQ	TRMB	Wed, Jul 25, 2007	16.46	16.83	16.46	16.71
3879	NASDAQ	TRMB	Tue, Jul 24, 2007	16.49	16.59	16.22	16.44
3878	NASDAQ	TRMB	Mon, Jul 23, 2007	16.67	16.78	16.49	16.57
3877	NASDAQ	TRMB	Fri, Jul 20, 2007	16.66	16.72	16.38	16.57
3876	NASDAQ	TRMB	Thu, Jul 19, 2007	16.76	16.85	16.63	16.75
3875	NASDAQ	TRMB	Wed, Jul 18, 2007	16.95	17.00	16.52	16.78
3874	NASDAQ	TRMB	Tue, Jul 17, 2007	17.21	17.34	16.81	16.97
3873	NASDAQ	TRMB	Mon, Jul 16, 2007	16.85	17.80	16.81	17.15
3872	NASDAQ	TRMB	Fri, Jul 13, 2007	16.84	16.92	16.76	16.86
3871	NASDAQ	TRMB	Thu, Jul 12, 2007	16.65	16.87	16.44	16.82
3870	NASDAQ	TRMB	Wed, Jul 11, 2007	16.37	16.55	16.13	16.54
3869	NASDAQ	TRMB	Tue, Jul 10, 2007	16.39	16.43	16.22	16.25
3868	NASDAQ	TRMB	Mon, Jul 9, 2007	16.21	16.47	16.17	16.43
3867	NASDAQ	TRMB	Fri, Jul 6, 2007	16.48	16.48	16.19	16.25
3866	NASDAQ	TRMB	Thu, Jul 5, 2007	16.38	16.62	16.26	16.41
3865	NASDAQ	TRMB	Tue, Jul 3, 2007	16.40	16.52	16.27	16.40
3864	NASDAQ	TRMB	Mon, Jul 2, 2007	16.21	16.44	16.12	16.33
3863	NASDAQ	TRMB	Fri, Jun 29, 2007	16.18	16.23	16.00	16.10
3862	NASDAQ	TRMB	Thu, Jun 28, 2007	16.13	16.33	16.04	16.16
3861	NASDAQ	TRMB	Wed, Jun 27, 2007	15.95	16.32	15.78	16.14
3860	NASDAQ	TRMB	Tue, Jun 26, 2007	16.02	16.29	15.74	16.03
3859	NASDAQ	TRMB	Mon, Jun 25, 2007	15.80	16.10	15.71	15.90
3858	NASDAQ	TRMB	Fri, Jun 22, 2007	16.00	16.03	15.63	15.79
3857	NASDAQ	TRMB	Thu, Jun 21, 2007	15.89	16.00	15.61	15.97
3856	NASDAQ	TRMB	Wed, Jun 20, 2007	15.63	16.02	15.59	15.80
3855	NASDAQ	TRMB	Tue, Jun 19, 2007	15.31	15.66	15.31	15.60
3854	NASDAQ	TRMB	Mon, Jun 18, 2007	15.68	15.79	15.31	15.39
3853	NASDAQ	TRMB	Fri, Jun 15, 2007	15.00	15.75	14.99	15.60
3852	NASDAQ	TRMB	Thu, Jun 14, 2007	14.65	14.96	14.60	14.92
3851	NASDAQ	TRMB	Wed, Jun 13, 2007	14.54	14.74	14.38	14.63
3850	NASDAQ	TRMB	Tue, Jun 12, 2007	14.42	14.58	14.42	14.55
3849	NASDAQ	TRMB	Mon, Jun 11, 2007	14.53	14.56	14.43	14.51
3848	NASDAQ	TRMB	Fri, Jun 8, 2007	14.40	14.62	14.38	14.58
3847	NASDAQ	TRMB	Thu, Jun 7, 2007	14.47	14.52	14.40	14.44
3846	NASDAQ	TRMB	Wed, Jun 6, 2007	14.50	14.60	14.38	14.55
3845	NASDAQ	TRMB	Tue, Jun 5, 2007	14.70	14.72	14.51	14.56
3844	NASDAQ	TRMB	Mon, Jun 4, 2007	14.65	14.80	14.62	14.70
3843	NASDAQ	TRMB	Fri, Jun 1, 2007	14.60	14.78	14.38	14.63
3842	NASDAQ	TRMB	Thu, May 31, 2007	14.68	14.73	14.50	14.60
3841	NASDAQ	TRMB	Wed, May 30, 2007	14.63	14.73	14.51	14.71
3840	NASDAQ	TRMB	Tue, May 29, 2007	14.91	14.95	14.66	14.77
3839	NASDAQ	TRMB	Fri, May 25, 2007	14.55	14.95	14.53	14.86
3838	NASDAQ	TRMB	Thu, May 24, 2007	14.85	15.05	14.50	14.53
3837	NASDAQ	TRMB	Wed, May 23, 2007	15.15	15.17	14.87	14.89
3836	NASDAQ	TRMB	Tue, May 22, 2007	15.03	15.13	14.93	15.09
3835	NASDAQ	TRMB	Mon, May 21, 2007	15.00	15.22	14.96	15.03
3834	NASDAQ	TRMB	Fri, May 18, 2007	14.73	14.95	14.60	14.92
3833	NASDAQ	TRMB	Thu, May 17, 2007	14.84	14.87	14.65	14.73
3832	NASDAQ	TRMB	Wed, May 16, 2007	14.98	15.09	14.76	14.84
3831	NASDAQ	TRMB	Tue, May 15, 2007	15.21	15.28	14.92	14.98
3830	NASDAQ	TRMB	Mon, May 14, 2007	15.16	15.40	15.10	15.15
3829	NASDAQ	TRMB	Fri, May 11, 2007	15.33	15.38	15.07	15.25
3828	NASDAQ	TRMB	Thu, May 10, 2007	15.38	15.39	14.88	15.12
3827	NASDAQ	TRMB	Wed, May 9, 2007	15.32	15.50	15.26	15.50
3826	NASDAQ	TRMB	Tue, May 8, 2007	15.26	15.46	15.19	15.40
3825	NASDAQ	TRMB	Mon, May 7, 2007	15.61	15.69	15.27	15.31
3824	NASDAQ	TRMB	Fri, May 4, 2007	15.35	16.14	15.30	15.71
3823	NASDAQ	TRMB	Thu, May 3, 2007	14.75	15.12	14.59	14.99
3822	NASDAQ	TRMB	Wed, May 2, 2007	14.60	14.79	14.58	14.75
3821	NASDAQ	TRMB	Tue, May 1, 2007	14.24	14.61	14.24	14.60
3820	NASDAQ	TRMB	Mon, Apr 30, 2007	14.60	14.60	14.28	14.34
3819	NASDAQ	TRMB	Fri, Apr 27, 2007	14.64	14.70	14.30	14.65
3818	NASDAQ	TRMB	Thu, Apr 26, 2007	14.29	14.69	14.29	14.64
3817	NASDAQ	TRMB	Wed, Apr 25, 2007	14.21	14.44	14.13	14.29
3816	NASDAQ	TRMB	Tue, Apr 24, 2007	13.90	14.24	13.90	14.19
3815	NASDAQ	TRMB	Mon, Apr 23, 2007	14.05	14.05	13.90	13.97
3814	NASDAQ	TRMB	Fri, Apr 20, 2007	14.15	14.23	13.94	14.00
3813	NASDAQ	TRMB	Thu, Apr 19, 2007	14.06	14.17	13.85	14.04
3812	NASDAQ	TRMB	Wed, Apr 18, 2007	14.00	14.08	13.95	14.06
3811	NASDAQ	TRMB	Tue, Apr 17, 2007	14.02	14.10	13.95	14.00
3810	NASDAQ	TRMB	Mon, Apr 16, 2007	13.85	14.19	13.85	14.15
3809	NASDAQ	TRMB	Fri, Apr 13, 2007	13.78	13.84	13.63	13.82
3808	NASDAQ	TRMB	Thu, Apr 12, 2007	13.62	13.74	13.52	13.73
3807	NASDAQ	TRMB	Wed, Apr 11, 2007	13.68	13.68	13.42	13.55
3806	NASDAQ	TRMB	Tue, Apr 10, 2007	13.58	13.66	13.42	13.46
3805	NASDAQ	TRMB	Mon, Apr 9, 2007	13.62	13.75	13.52	13.65
3804	NASDAQ	TRMB	Thu, Apr 5, 2007	13.74	13.74	13.58	13.64
3803	NASDAQ	TRMB	Wed, Apr 4, 2007	13.68	13.69	13.59	13.67
3802	NASDAQ	TRMB	Tue, Apr 3, 2007	13.55	13.80	13.55	13.65
3801	NASDAQ	TRMB	Mon, Apr 2, 2007	13.45	13.55	13.44	13.54
3800	NASDAQ	TRMB	Fri, Mar 30, 2007	13.34	13.44	13.28	13.42
3799	NASDAQ	TRMB	Thu, Mar 29, 2007	13.40	13.49	13.10	13.32
3798	NASDAQ	TRMB	Wed, Mar 28, 2007	13.32	13.49	13.19	13.34
3797	NASDAQ	TRMB	Tue, Mar 27, 2007	13.49	13.56	13.32	13.36
3796	NASDAQ	TRMB	Mon, Mar 26, 2007	13.57	13.60	13.40	13.56
3795	NASDAQ	TRMB	Fri, Mar 23, 2007	13.54	13.60	13.45	13.57
3794	NASDAQ	TRMB	Thu, Mar 22, 2007	13.27	13.53	13.27	13.51
3793	NASDAQ	TRMB	Wed, Mar 21, 2007	13.22	13.31	13.03	13.30
3792	NASDAQ	TRMB	Tue, Mar 20, 2007	13.20	13.26	13.08	13.24
3791	NASDAQ	TRMB	Mon, Mar 19, 2007	13.26	13.27	13.13	13.24
3790	NASDAQ	TRMB	Fri, Mar 16, 2007	13.25	13.25	13.00	13.17
3789	NASDAQ	TRMB	Thu, Mar 15, 2007	13.29	13.32	13.08	13.25
3788	NASDAQ	TRMB	Wed, Mar 14, 2007	13.27	13.33	12.97	13.22
3787	NASDAQ	TRMB	Tue, Mar 13, 2007	13.50	13.53	13.22	13.26
3786	NASDAQ	TRMB	Mon, Mar 12, 2007	13.16	13.44	13.16	13.35
3785	NASDAQ	TRMB	Fri, Mar 9, 2007	13.34	13.45	13.19	13.23
3784	NASDAQ	TRMB	Thu, Mar 8, 2007	13.48	13.61	13.23	13.23
3783	NASDAQ	TRMB	Wed, Mar 7, 2007	13.18	13.48	13.00	13.42
3782	NASDAQ	TRMB	Tue, Mar 6, 2007	13.06	13.24	13.02	13.15
3781	NASDAQ	TRMB	Mon, Mar 5, 2007	13.08	13.25	12.85	12.86
3780	NASDAQ	TRMB	Fri, Mar 2, 2007	13.13	13.25	13.08	13.12
3779	NASDAQ	TRMB	Thu, Mar 1, 2007	12.96	13.26	12.74	13.22
3778	NASDAQ	TRMB	Wed, Feb 28, 2007	13.03	13.52	13.03	13.23
3777	NASDAQ	TRMB	Tue, Feb 27, 2007	13.62	13.65	12.95	13.03
3776	NASDAQ	TRMB	Mon, Feb 26, 2007	13.95	14.00	13.70	13.81
3775	NASDAQ	TRMB	Fri, Feb 23, 2007	13.95	14.08	13.67	13.90
3774	NASDAQ	TRMB	Thu, Feb 22, 2007	13.95	14.02	13.90	14.02
3773	NASDAQ	TRMB	Wed, Feb 21, 2007	13.59	13.95	13.59	13.93
3772	NASDAQ	TRMB	Tue, Feb 20, 2007	13.89	13.98	13.62	13.81
3771	NASDAQ	TRMB	Fri, Feb 16, 2007	13.84	14.00	13.79	13.99
3770	NASDAQ	TRMB	Thu, Feb 15, 2007	13.75	13.89	13.64	13.83
3769	NASDAQ	TRMB	Wed, Feb 14, 2007	13.66	13.75	13.55	13.72
3768	NASDAQ	TRMB	Tue, Feb 13, 2007	13.74	13.75	13.62	13.66
3767	NASDAQ	TRMB	Mon, Feb 12, 2007	13.65	13.71	13.59	13.67
3766	NASDAQ	TRMB	Fri, Feb 9, 2007	13.81	13.93	13.60	13.65
3765	NASDAQ	TRMB	Thu, Feb 8, 2007	14.00	14.05	13.93	13.93
3764	NASDAQ	TRMB	Wed, Feb 7, 2007	14.11	14.14	13.93	13.98
3763	NASDAQ	TRMB	Tue, Feb 6, 2007	14.00	14.11	13.98	14.03
3762	NASDAQ	TRMB	Mon, Feb 5, 2007	14.05	14.12	13.98	14.01
3761	NASDAQ	TRMB	Fri, Feb 2, 2007	14.23	14.25	13.98	14.00
3760	NASDAQ	TRMB	Thu, Feb 1, 2007	14.17	14.35	14.08	14.27
3759	NASDAQ	TRMB	Wed, Jan 31, 2007	14.04	14.21	13.93	14.15
3758	NASDAQ	TRMB	Tue, Jan 30, 2007	13.98	14.16	13.96	14.10
3757	NASDAQ	TRMB	Mon, Jan 29, 2007	14.11	14.23	13.97	14.04
3756	NASDAQ	TRMB	Fri, Jan 26, 2007	13.41	14.33	13.35	14.15
3755	NASDAQ	TRMB	Thu, Jan 25, 2007	13.44	13.51	13.16	13.02
3754	NASDAQ	TRMB	Wed, Jan 24, 2007	13.26	13.44	13.20	13.44
3753	NASDAQ	TRMB	Tue, Jan 23, 2007	13.23	13.42	13.19	13.30
3752	NASDAQ	TRMB	Mon, Jan 22, 2007	13.51	13.52	13.23	13.31
3751	NASDAQ	TRMB	Fri, Jan 19, 2007	13.49	13.54	13.41	13.50
3750	NASDAQ	TRMB	Thu, Jan 18, 2007	13.91	13.94	13.43	13.44
3749	NASDAQ	TRMB	Wed, Jan 17, 2007	13.56	13.80	13.46	13.77
3748	NASDAQ	TRMB	Tue, Jan 16, 2007	13.75	13.80	13.47	13.53
3747	NASDAQ	TRMB	Fri, Jan 12, 2007	13.62	13.75	13.49	13.75
3746	NASDAQ	TRMB	Thu, Jan 11, 2007	13.21	13.73	13.21	13.69
3745	NASDAQ	TRMB	Wed, Jan 10, 2007	13.27	13.31	13.10	13.29
3744	NASDAQ	TRMB	Tue, Jan 9, 2007	13.21	13.39	13.04	13.37
3743	NASDAQ	TRMB	Mon, Jan 8, 2007	13.37	13.39	13.02	13.28
3742	NASDAQ	TRMB	Fri, Jan 5, 2007	13.20	13.61	13.20	13.41
3741	NASDAQ	TRMB	Thu, Jan 4, 2007	12.91	13.30	12.90	13.26
3740	NASDAQ	TRMB	Wed, Jan 3, 2007	12.67	12.97	12.48	12.89
3739	NASDAQ	TRMB	Fri, Dec 29, 2006	12.88	12.96	12.68	12.68
3738	NASDAQ	TRMB	Thu, Dec 28, 2006	13.06	13.11	12.94	13.00
3737	NASDAQ	TRMB	Wed, Dec 27, 2006	13.06	13.11	12.88	13.02
3736	NASDAQ	TRMB	Tue, Dec 26, 2006	12.79	13.03	12.79	12.97
3735	NASDAQ	TRMB	Fri, Dec 22, 2006	12.99	12.99	12.63	12.73
3734	NASDAQ	TRMB	Thu, Dec 21, 2006	13.13	13.25	12.92	12.99
3733	NASDAQ	TRMB	Wed, Dec 20, 2006	12.78	13.24	12.77	13.09
3732	NASDAQ	TRMB	Tue, Dec 19, 2006	12.73	12.84	12.65	12.81
3731	NASDAQ	TRMB	Mon, Dec 18, 2006	12.75	12.95	12.68	12.74
3730	NASDAQ	TRMB	Fri, Dec 15, 2006	12.75	12.85	12.67	12.73
3729	NASDAQ	TRMB	Thu, Dec 14, 2006	12.36	12.69	12.36	12.65
3728	NASDAQ	TRMB	Wed, Dec 13, 2006	12.39	12.45	12.28	12.40
3727	NASDAQ	TRMB	Tue, Dec 12, 2006	12.36	12.43	12.12	12.29
3726	NASDAQ	TRMB	Mon, Dec 11, 2006	11.97	12.42	11.97	12.31
3725	NASDAQ	TRMB	Fri, Dec 8, 2006	12.38	12.48	12.28	12.34
3724	NASDAQ	TRMB	Thu, Dec 7, 2006	12.51	12.52	12.34	12.38
3723	NASDAQ	TRMB	Wed, Dec 6, 2006	12.50	12.51	12.36	12.51
3722	NASDAQ	TRMB	Tue, Dec 5, 2006	12.45	12.56	12.38	12.48
3721	NASDAQ	TRMB	Mon, Dec 4, 2006	12.15	12.43	12.13	12.37
3720	NASDAQ	TRMB	Fri, Dec 1, 2006	11.93	12.00	11.80	11.95
3719	NASDAQ	TRMB	Thu, Nov 30, 2006	11.98	12.09	11.93	11.99
3718	NASDAQ	TRMB	Wed, Nov 29, 2006	12.10	12.15	11.87	11.93
3717	NASDAQ	TRMB	Tue, Nov 28, 2006	12.08	12.20	11.99	12.02
3716	NASDAQ	TRMB	Mon, Nov 27, 2006	12.50	12.51	12.09	12.14
3715	NASDAQ	TRMB	Fri, Nov 24, 2006	12.44	12.57	12.44	12.53
3714	NASDAQ	TRMB	Wed, Nov 22, 2006	12.23	12.50	12.21	12.41
3713	NASDAQ	TRMB	Tue, Nov 21, 2006	12.14	12.24	12.09	12.21
3712	NASDAQ	TRMB	Mon, Nov 20, 2006	11.88	12.20	11.88	12.18
3711	NASDAQ	TRMB	Fri, Nov 17, 2006	12.14	12.16	11.90	11.94
3710	NASDAQ	TRMB	Thu, Nov 16, 2006	12.19	12.25	11.96	12.14
3709	NASDAQ	TRMB	Wed, Nov 15, 2006	12.00	12.46	11.99	12.17
3708	NASDAQ	TRMB	Tue, Nov 14, 2006	11.75	11.96	11.73	11.90
3707	NASDAQ	TRMB	Mon, Nov 13, 2006	11.70	11.78	11.65	11.76
3706	NASDAQ	TRMB	Fri, Nov 10, 2006	11.53	11.71	11.53	11.68
3705	NASDAQ	TRMB	Thu, Nov 9, 2006	11.35	11.60	11.29	11.58
3704	NASDAQ	TRMB	Wed, Nov 8, 2006	11.07	11.38	11.07	11.37
3703	NASDAQ	TRMB	Tue, Nov 7, 2006	11.20	11.47	11.20	11.36
3702	NASDAQ	TRMB	Mon, Nov 6, 2006	11.09	11.22	10.77	11.20
3701	NASDAQ	TRMB	Fri, Nov 3, 2006	11.27	11.28	11.11	11.18
3700	NASDAQ	TRMB	Thu, Nov 2, 2006	11.34	11.39	11.16	11.26
3699	NASDAQ	TRMB	Wed, Nov 1, 2006	11.53	11.54	11.29	11.30
3698	NASDAQ	TRMB	Tue, Oct 31, 2006	11.72	11.75	11.50	11.56
3697	NASDAQ	TRMB	Mon, Oct 30, 2006	11.81	11.97	11.73	11.77
3696	NASDAQ	TRMB	Fri, Oct 27, 2006	12.05	12.12	11.82	11.93
3695	NASDAQ	TRMB	Thu, Oct 26, 2006	12.21	12.21	11.87	12.15
3694	NASDAQ	TRMB	Wed, Oct 25, 2006	11.89	12.38	11.88	12.21
3693	NASDAQ	TRMB	Tue, Oct 24, 2006	11.06	11.15	10.73	11.05
3692	NASDAQ	TRMB	Mon, Oct 23, 2006	11.20	11.22	11.00	11.06
3691	NASDAQ	TRMB	Fri, Oct 20, 2006	12.10	12.10	11.16	11.16
3690	NASDAQ	TRMB	Thu, Oct 19, 2006	12.36	12.36	12.14	12.23
3689	NASDAQ	TRMB	Wed, Oct 18, 2006	12.67	12.67	12.33	12.33
3688	NASDAQ	TRMB	Tue, Oct 17, 2006	12.69	12.72	12.57	12.64
3687	NASDAQ	TRMB	Mon, Oct 16, 2006	12.63	12.72	12.58	12.71
3686	NASDAQ	TRMB	Fri, Oct 13, 2006	12.46	12.62	12.43	12.60
3685	NASDAQ	TRMB	Thu, Oct 12, 2006	12.29	12.50	12.27	12.50
3684	NASDAQ	TRMB	Wed, Oct 11, 2006	12.06	12.41	12.02	12.24
3683	NASDAQ	TRMB	Tue, Oct 10, 2006	12.00	12.22	11.92	12.13
3682	NASDAQ	TRMB	Mon, Oct 9, 2006	11.96	12.08	11.88	11.99
3681	NASDAQ	TRMB	Fri, Oct 6, 2006	12.13	12.18	11.88	11.93
3680	NASDAQ	TRMB	Thu, Oct 5, 2006	11.89	12.20	11.88	12.19
3679	NASDAQ	TRMB	Wed, Oct 4, 2006	11.74	11.97	11.66	11.87
3678	NASDAQ	TRMB	Tue, Oct 3, 2006	11.60	11.79	11.48	11.78
3677	NASDAQ	TRMB	Mon, Oct 2, 2006	11.81	11.84	11.33	11.65
3676	NASDAQ	TRMB	Fri, Sep 29, 2006	11.81	11.90	11.70	11.77
3675	NASDAQ	TRMB	Thu, Sep 28, 2006	11.77	11.88	11.70	11.86
3674	NASDAQ	TRMB	Wed, Sep 27, 2006	11.77	11.81	11.72	11.78
3673	NASDAQ	TRMB	Tue, Sep 26, 2006	11.56	11.81	11.41	11.77
3672	NASDAQ	TRMB	Mon, Sep 25, 2006	11.50	11.64	11.43	11.61
3671	NASDAQ	TRMB	Fri, Sep 22, 2006	11.68	11.76	11.42	11.48
3670	NASDAQ	TRMB	Thu, Sep 21, 2006	11.68	11.87	11.58	11.75
3669	NASDAQ	TRMB	Wed, Sep 20, 2006	11.65	11.76	11.59	11.70
3668	NASDAQ	TRMB	Tue, Sep 19, 2006	11.53	11.66	11.33	11.63
3667	NASDAQ	TRMB	Mon, Sep 18, 2006	11.94	11.94	11.55	11.60
3666	NASDAQ	TRMB	Fri, Sep 15, 2006	12.09	12.11	11.90	11.94
3665	NASDAQ	TRMB	Thu, Sep 14, 2006	12.04	12.19	11.91	12.05
3664	NASDAQ	TRMB	Wed, Sep 13, 2006	12.05	12.23	12.00	12.14
3663	NASDAQ	TRMB	Tue, Sep 12, 2006	11.97	12.17	11.82	12.08
3662	NASDAQ	TRMB	Mon, Sep 11, 2006	12.00	12.29	11.83	11.96
3661	NASDAQ	TRMB	Fri, Sep 8, 2006	12.10	12.24	11.95	12.02
3660	NASDAQ	TRMB	Thu, Sep 7, 2006	12.03	12.40	11.93	12.05
3659	NASDAQ	TRMB	Wed, Sep 6, 2006	12.23	12.23	11.95	12.05
3658	NASDAQ	TRMB	Tue, Sep 5, 2006	12.26	12.46	12.10	12.30
3657	NASDAQ	TRMB	Fri, Sep 1, 2006	12.24	12.27	12.06	12.22
3656	NASDAQ	TRMB	Thu, Aug 31, 2006	12.44	12.54	12.22	12.24
3655	NASDAQ	TRMB	Wed, Aug 30, 2006	12.30	12.53	12.13	12.49
3654	NASDAQ	TRMB	Tue, Aug 29, 2006	12.25	12.35	12.01	12.20
3653	NASDAQ	TRMB	Mon, Aug 28, 2006	11.86	12.26	11.82	12.23
3652	NASDAQ	TRMB	Fri, Aug 25, 2006	11.81	12.00	11.67	11.90
3651	NASDAQ	TRMB	Thu, Aug 24, 2006	12.45	12.51	11.57	11.90
3650	NASDAQ	TRMB	Wed, Aug 23, 2006	12.74	12.79	12.34	12.46
3649	NASDAQ	TRMB	Tue, Aug 22, 2006	12.88	13.05	12.56	12.69
3648	NASDAQ	TRMB	Mon, Aug 21, 2006	12.37	13.10	12.30	12.78
3647	NASDAQ	TRMB	Fri, Aug 18, 2006	12.21	12.34	12.10	12.25
3646	NASDAQ	TRMB	Thu, Aug 17, 2006	12.25	12.36	12.15	12.23
3645	NASDAQ	TRMB	Wed, Aug 16, 2006	12.14	12.38	11.95	12.21
3644	NASDAQ	TRMB	Tue, Aug 15, 2006	11.82	12.06	11.69	11.97
3643	NASDAQ	TRMB	Mon, Aug 14, 2006	12.04	12.16	11.77	11.78
3642	NASDAQ	TRMB	Fri, Aug 11, 2006	12.11	12.12	11.97	12.02
3641	NASDAQ	TRMB	Thu, Aug 10, 2006	11.74	12.21	11.41	12.11
3640	NASDAQ	TRMB	Wed, Aug 9, 2006	12.03	12.26	11.73	11.80
3639	NASDAQ	TRMB	Tue, Aug 8, 2006	12.21	12.24	12.00	12.06
3638	NASDAQ	TRMB	Mon, Aug 7, 2006	12.15	12.25	11.95	12.13
3637	NASDAQ	TRMB	Fri, Aug 4, 2006	12.25	12.59	12.02	12.13
3636	NASDAQ	TRMB	Thu, Aug 3, 2006	11.76	12.30	11.67	12.26
3635	NASDAQ	TRMB	Wed, Aug 2, 2006	11.79	11.98	11.63	11.74
3634	NASDAQ	TRMB	Tue, Aug 1, 2006	11.88	11.93	11.44	11.68
3633	NASDAQ	TRMB	Mon, Jul 31, 2006	11.49	12.02	11.42	12.01
3632	NASDAQ	TRMB	Fri, Jul 28, 2006	11.67	11.81	11.51	11.60
3631	NASDAQ	TRMB	Thu, Jul 27, 2006	11.65	11.81	11.60	11.68
3630	NASDAQ	TRMB	Wed, Jul 26, 2006	11.08	11.98	11.01	11.58
3629	NASDAQ	TRMB	Tue, Jul 25, 2006	10.74	10.89	10.66	10.75
3628	NASDAQ	TRMB	Mon, Jul 24, 2006	10.71	10.99	10.69	10.70
3627	NASDAQ	TRMB	Fri, Jul 21, 2006	10.82	10.83	10.59	10.65
3626	NASDAQ	TRMB	Thu, Jul 20, 2006	10.88	10.89	10.75	10.79
3625	NASDAQ	TRMB	Wed, Jul 19, 2006	10.70	10.94	10.44	10.83
3624	NASDAQ	TRMB	Tue, Jul 18, 2006	10.71	10.82	10.40	10.68
3623	NASDAQ	TRMB	Mon, Jul 17, 2006	11.05	11.06	10.67	10.73
3622	NASDAQ	TRMB	Fri, Jul 14, 2006	11.34	11.38	10.93	11.10
3621	NASDAQ	TRMB	Thu, Jul 13, 2006	11.35	11.43	11.25	11.38
3620	NASDAQ	TRMB	Wed, Jul 12, 2006	11.50	11.57	11.38	11.44
3619	NASDAQ	TRMB	Tue, Jul 11, 2006	11.31	11.63	11.25	11.54
3618	NASDAQ	TRMB	Mon, Jul 10, 2006	11.29	11.38	11.25	11.30
3617	NASDAQ	TRMB	Fri, Jul 7, 2006	11.31	11.48	11.10	11.29
3616	NASDAQ	TRMB	Thu, Jul 6, 2006	11.26	11.34	11.25	11.33
3615	NASDAQ	TRMB	Wed, Jul 5, 2006	11.31	11.37	11.18	11.27
3614	NASDAQ	TRMB	Mon, Jul 3, 2006	11.18	11.35	11.13	11.35
3613	NASDAQ	TRMB	Fri, Jun 30, 2006	10.66	11.18	10.63	11.16
3612	NASDAQ	TRMB	Thu, Jun 29, 2006	10.09	10.72	10.05	10.66
3611	NASDAQ	TRMB	Wed, Jun 28, 2006	9.83	10.08	9.82	10.05
3610	NASDAQ	TRMB	Tue, Jun 27, 2006	10.05	10.06	9.78	9.84
3609	NASDAQ	TRMB	Mon, Jun 26, 2006	10.08	10.25	10.05	10.06
3608	NASDAQ	TRMB	Fri, Jun 23, 2006	10.21	10.22	9.98	10.08
3607	NASDAQ	TRMB	Thu, Jun 22, 2006	10.35	10.38	10.13	10.19
3606	NASDAQ	TRMB	Wed, Jun 21, 2006	10.02	10.51	10.02	10.34
3605	NASDAQ	TRMB	Tue, Jun 20, 2006	10.13	10.22	10.02	10.03
3604	NASDAQ	TRMB	Mon, Jun 19, 2006	10.30	10.33	10.14	10.14
3603	NASDAQ	TRMB	Fri, Jun 16, 2006	10.53	10.60	10.28	10.32
3602	NASDAQ	TRMB	Thu, Jun 15, 2006	10.22	10.63	10.21	10.56
3601	NASDAQ	TRMB	Wed, Jun 14, 2006	10.17	10.35	10.07	10.20
3600	NASDAQ	TRMB	Tue, Jun 13, 2006	10.35	10.41	10.14	10.25
3599	NASDAQ	TRMB	Mon, Jun 12, 2006	10.68	10.70	10.35	10.38
3598	NASDAQ	TRMB	Fri, Jun 9, 2006	10.58	10.85	10.56	10.65
3597	NASDAQ	TRMB	Thu, Jun 8, 2006	10.88	10.92	10.30	10.49
3596	NASDAQ	TRMB	Wed, Jun 7, 2006	11.07	11.07	10.88	10.94
3595	NASDAQ	TRMB	Tue, Jun 6, 2006	11.22	11.22	10.94	11.06
3594	NASDAQ	TRMB	Mon, Jun 5, 2006	11.20	11.34	11.08	11.11
3593	NASDAQ	TRMB	Fri, Jun 2, 2006	11.36	11.46	11.19	11.30
3592	NASDAQ	TRMB	Thu, Jun 1, 2006	11.43	11.43	11.24	11.40
3591	NASDAQ	TRMB	Wed, May 31, 2006	11.30	11.60	11.10	11.49
3590	NASDAQ	TRMB	Tue, May 30, 2006	11.83	11.83	11.25	11.35
3589	NASDAQ	TRMB	Fri, May 26, 2006	11.74	11.91	11.74	11.79
3588	NASDAQ	TRMB	Thu, May 25, 2006	11.47	11.71	11.45	11.70
3587	NASDAQ	TRMB	Wed, May 24, 2006	11.65	11.65	11.21	11.50
3586	NASDAQ	TRMB	Tue, May 23, 2006	11.26	11.98	11.22	11.62
3585	NASDAQ	TRMB	Mon, May 22, 2006	11.06	11.27	11.02	11.20
3584	NASDAQ	TRMB	Fri, May 19, 2006	11.27	11.35	10.98	11.11
3583	NASDAQ	TRMB	Thu, May 18, 2006	11.28	11.44	11.22	11.27
3582	NASDAQ	TRMB	Wed, May 17, 2006	11.34	11.35	11.16	11.22
3581	NASDAQ	TRMB	Tue, May 16, 2006	11.37	11.46	11.23	11.44
3580	NASDAQ	TRMB	Mon, May 15, 2006	11.48	11.65	11.24	11.40
3579	NASDAQ	TRMB	Fri, May 12, 2006	11.95	11.95	11.53	11.55
3578	NASDAQ	TRMB	Thu, May 11, 2006	12.08	12.18	11.92	11.92
3577	NASDAQ	TRMB	Wed, May 10, 2006	12.06	12.21	11.85	12.05
3576	NASDAQ	TRMB	Tue, May 9, 2006	12.13	12.20	12.06	12.12
3575	NASDAQ	TRMB	Mon, May 8, 2006	12.07	12.23	11.98	12.11
3574	NASDAQ	TRMB	Fri, May 5, 2006	12.02	12.17	11.73	12.13
3573	NASDAQ	TRMB	Thu, May 4, 2006	11.84	12.13	11.80	12.02
3572	NASDAQ	TRMB	Wed, May 3, 2006	11.98	12.06	11.74	11.80
3571	NASDAQ	TRMB	Tue, May 2, 2006	11.76	12.04	11.74	11.93
3570	NASDAQ	TRMB	Mon, May 1, 2006	11.81	11.86	11.69	11.78
3569	NASDAQ	TRMB	Fri, Apr 28, 2006	11.70	12.00	11.67	11.85
3568	NASDAQ	TRMB	Thu, Apr 27, 2006	11.76	11.85	11.68	11.77
3567	NASDAQ	TRMB	Wed, Apr 26, 2006	11.99	11.99	11.65	11.82
3566	NASDAQ	TRMB	Tue, Apr 25, 2006	11.85	12.10	11.80	11.99
3565	NASDAQ	TRMB	Mon, Apr 24, 2006	11.94	12.06	11.72	11.83
3564	NASDAQ	TRMB	Fri, Apr 21, 2006	12.04	12.08	11.84	12.03
3563	NASDAQ	TRMB	Thu, Apr 20, 2006	10.97	12.47	10.91	12.07
3562	NASDAQ	TRMB	Wed, Apr 19, 2006	10.83	11.11	10.82	11.11
3561	NASDAQ	TRMB	Tue, Apr 18, 2006	10.89	10.89	10.59	10.75
3560	NASDAQ	TRMB	Mon, Apr 17, 2006	10.71	10.88	10.70	10.88
3559	NASDAQ	TRMB	Thu, Apr 13, 2006	10.66	10.85	10.53	10.76
3558	NASDAQ	TRMB	Wed, Apr 12, 2006	10.75	10.75	10.57	10.70
3557	NASDAQ	TRMB	Tue, Apr 11, 2006	10.99	11.01	10.70	10.73
3556	NASDAQ	TRMB	Mon, Apr 10, 2006	11.14	11.18	10.85	10.95
3555	NASDAQ	TRMB	Fri, Apr 7, 2006	11.21	11.29	11.01	11.12
3554	NASDAQ	TRMB	Thu, Apr 6, 2006	11.19	11.26	11.11	11.16
3553	NASDAQ	TRMB	Wed, Apr 5, 2006	11.05	11.26	11.00	11.19
3552	NASDAQ	TRMB	Tue, Apr 4, 2006	10.93	11.13	10.92	11.08
3551	NASDAQ	TRMB	Mon, Apr 3, 2006	11.31	11.31	10.95	10.96
3550	NASDAQ	TRMB	Fri, Mar 31, 2006	11.07	11.33	11.00	11.26
3549	NASDAQ	TRMB	Thu, Mar 30, 2006	11.19	11.24	10.95	11.02
3548	NASDAQ	TRMB	Wed, Mar 29, 2006	10.92	11.20	10.89	11.19
3547	NASDAQ	TRMB	Tue, Mar 28, 2006	11.10	11.11	10.90	10.92
3546	NASDAQ	TRMB	Mon, Mar 27, 2006	11.25	11.25	11.10	11.13
3545	NASDAQ	TRMB	Fri, Mar 24, 2006	11.00	11.25	11.00	11.24
3544	NASDAQ	TRMB	Thu, Mar 23, 2006	11.08	11.18	11.01	11.08
3543	NASDAQ	TRMB	Wed, Mar 22, 2006	11.00	11.13	10.86	11.13
3542	NASDAQ	TRMB	Tue, Mar 21, 2006	11.03	11.10	10.90	11.07
3541	NASDAQ	TRMB	Mon, Mar 20, 2006	10.66	11.02	10.62	10.97
3540	NASDAQ	TRMB	Fri, Mar 17, 2006	10.69	10.70	10.52	10.66
3539	NASDAQ	TRMB	Thu, Mar 16, 2006	10.57	10.87	10.55	10.71
3538	NASDAQ	TRMB	Wed, Mar 15, 2006	10.61	10.61	10.40	10.53
3537	NASDAQ	TRMB	Tue, Mar 14, 2006	10.40	10.62	10.39	10.59
3536	NASDAQ	TRMB	Mon, Mar 13, 2006	10.27	10.52	10.26	10.47
3535	NASDAQ	TRMB	Fri, Mar 10, 2006	10.19	10.37	10.19	10.28
3534	NASDAQ	TRMB	Thu, Mar 9, 2006	10.56	10.68	10.20	10.22
3533	NASDAQ	TRMB	Wed, Mar 8, 2006	10.50	10.54	10.36	10.52
3532	NASDAQ	TRMB	Tue, Mar 7, 2006	10.53	10.68	10.43	10.58
3531	NASDAQ	TRMB	Mon, Mar 6, 2006	10.78	10.78	10.47	10.63
3530	NASDAQ	TRMB	Fri, Mar 3, 2006	10.80	10.91	10.60	10.74
3529	NASDAQ	TRMB	Thu, Mar 2, 2006	10.27	10.91	10.23	10.88
3528	NASDAQ	TRMB	Wed, Mar 1, 2006	10.23	10.31	10.20	10.29
3527	NASDAQ	TRMB	Tue, Feb 28, 2006	10.21	10.29	10.20	10.23
3526	NASDAQ	TRMB	Mon, Feb 27, 2006	10.08	10.34	10.08	10.26
3525	NASDAQ	TRMB	Fri, Feb 24, 2006	10.04	10.12	9.92	10.12
3524	NASDAQ	TRMB	Thu, Feb 23, 2006	9.97	10.14	9.89	10.08
3523	NASDAQ	TRMB	Wed, Feb 22, 2006	9.88	10.08	9.79	10.02
3522	NASDAQ	TRMB	Tue, Feb 21, 2006	9.86	9.86	9.66	9.76
3521	NASDAQ	TRMB	Fri, Feb 17, 2006	9.85	9.88	9.75	9.80
3520	NASDAQ	TRMB	Thu, Feb 16, 2006	9.69	9.87	9.69	9.80
3519	NASDAQ	TRMB	Wed, Feb 15, 2006	9.69	9.77	9.68	9.72
3518	NASDAQ	TRMB	Tue, Feb 14, 2006	9.60	9.74	9.58	9.68
3517	NASDAQ	TRMB	Mon, Feb 13, 2006	9.66	9.75	9.53	9.56
3516	NASDAQ	TRMB	Fri, Feb 10, 2006	9.79	9.81	9.57	9.72
3515	NASDAQ	TRMB	Thu, Feb 9, 2006	9.72	9.88	9.68	9.76
3514	NASDAQ	TRMB	Wed, Feb 8, 2006	9.83	9.88	9.71	9.75
3513	NASDAQ	TRMB	Tue, Feb 7, 2006	9.58	9.71	9.57	9.68
3512	NASDAQ	TRMB	Mon, Feb 6, 2006	9.67	9.82	9.59	9.60
3511	NASDAQ	TRMB	Fri, Feb 3, 2006	9.79	9.88	9.56	9.68
3510	NASDAQ	TRMB	Thu, Feb 2, 2006	9.94	9.94	9.78	9.87
3509	NASDAQ	TRMB	Wed, Feb 1, 2006	10.00	10.05	9.81	9.90
3508	NASDAQ	TRMB	Tue, Jan 31, 2006	9.99	10.12	9.97	10.01
3507	NASDAQ	TRMB	Mon, Jan 30, 2006	9.92	10.15	9.91	10.05
3506	NASDAQ	TRMB	Fri, Jan 27, 2006	10.07	10.15	9.91	9.97
3505	NASDAQ	TRMB	Thu, Jan 26, 2006	10.31	10.36	10.16	10.25
3504	NASDAQ	TRMB	Wed, Jan 25, 2006	9.76	10.49	9.75	10.44
3503	NASDAQ	TRMB	Tue, Jan 24, 2006	8.78	8.93	8.68	8.76
3502	NASDAQ	TRMB	Mon, Jan 23, 2006	8.90	8.92	8.72	8.79
3501	NASDAQ	TRMB	Fri, Jan 20, 2006	9.16	9.18	8.86	8.94
3500	NASDAQ	TRMB	Thu, Jan 19, 2006	8.88	9.27	8.88	9.12
3499	NASDAQ	TRMB	Wed, Jan 18, 2006	8.69	8.88	8.65	8.88
3498	NASDAQ	TRMB	Tue, Jan 17, 2006	9.21	9.24	8.81	8.88
3497	NASDAQ	TRMB	Fri, Jan 13, 2006	9.38	9.43	9.19	9.21
3496	NASDAQ	TRMB	Thu, Jan 12, 2006	9.39	9.44	9.28	9.44
3495	NASDAQ	TRMB	Wed, Jan 11, 2006	9.39	9.58	9.35	9.45
3494	NASDAQ	TRMB	Tue, Jan 10, 2006	9.11	9.43	9.11	9.43
3493	NASDAQ	TRMB	Mon, Jan 9, 2006	8.98	9.21	8.87	9.17
3492	NASDAQ	TRMB	Fri, Jan 6, 2006	8.95	9.10	8.88	9.07
3491	NASDAQ	TRMB	Thu, Jan 5, 2006	9.00	9.09	8.95	9.00
3490	NASDAQ	TRMB	Wed, Jan 4, 2006	9.01	9.10	8.90	9.03
3489	NASDAQ	TRMB	Tue, Jan 3, 2006	8.89	9.04	8.84	9.02
3488	NASDAQ	TRMB	Fri, Dec 30, 2005	8.92	9.02	8.78	8.87
3487	NASDAQ	TRMB	Thu, Dec 29, 2005	8.48	9.49	8.48	8.97
3486	NASDAQ	TRMB	Wed, Dec 28, 2005	8.53	8.53	8.35	8.49
3485	NASDAQ	TRMB	Tue, Dec 27, 2005	8.64	8.70	8.45	8.47
3484	NASDAQ	TRMB	Fri, Dec 23, 2005	8.55	8.69	8.55	8.64
3483	NASDAQ	TRMB	Thu, Dec 22, 2005	8.52	8.62	8.48	8.59
3482	NASDAQ	TRMB	Wed, Dec 21, 2005	8.45	8.64	8.43	8.58
3481	NASDAQ	TRMB	Tue, Dec 20, 2005	8.55	8.55	8.44	8.50
3480	NASDAQ	TRMB	Mon, Dec 19, 2005	8.59	8.68	8.54	8.57
3479	NASDAQ	TRMB	Fri, Dec 16, 2005	8.63	8.65	8.58	8.61
3478	NASDAQ	TRMB	Thu, Dec 15, 2005	8.54	8.61	8.49	8.60
3477	NASDAQ	TRMB	Wed, Dec 14, 2005	8.48	8.57	8.47	8.55
3476	NASDAQ	TRMB	Tue, Dec 13, 2005	8.48	8.57	8.43	8.51
3475	NASDAQ	TRMB	Mon, Dec 12, 2005	8.53	8.59	8.39	8.48
3474	NASDAQ	TRMB	Fri, Dec 9, 2005	8.46	8.56	8.44	8.51
3473	NASDAQ	TRMB	Thu, Dec 8, 2005	8.50	8.51	8.29	8.47
3472	NASDAQ	TRMB	Wed, Dec 7, 2005	8.67	8.70	8.51	8.53
3471	NASDAQ	TRMB	Tue, Dec 6, 2005	8.50	8.70	8.48	8.64
3470	NASDAQ	TRMB	Mon, Dec 5, 2005	8.39	8.55	8.38	8.48
3469	NASDAQ	TRMB	Fri, Dec 2, 2005	8.53	8.57	8.40	8.43
3468	NASDAQ	TRMB	Thu, Dec 1, 2005	8.15	8.50	8.13	8.48
3467	NASDAQ	TRMB	Wed, Nov 30, 2005	7.99	8.18	7.99	8.15
3466	NASDAQ	TRMB	Tue, Nov 29, 2005	7.87	8.05	7.87	8.02
3465	NASDAQ	TRMB	Mon, Nov 28, 2005	7.99	8.05	7.84	7.91
3464	NASDAQ	TRMB	Fri, Nov 25, 2005	7.93	8.03	7.86	7.95
3463	NASDAQ	TRMB	Wed, Nov 23, 2005	7.96	7.99	7.89	7.93
3462	NASDAQ	TRMB	Tue, Nov 22, 2005	7.69	7.91	7.69	7.90
3461	NASDAQ	TRMB	Mon, Nov 21, 2005	7.58	7.74	7.54	7.69
3460	NASDAQ	TRMB	Fri, Nov 18, 2005	7.55	7.63	7.53	7.58
3459	NASDAQ	TRMB	Thu, Nov 17, 2005	7.53	7.53	7.45	7.51
3458	NASDAQ	TRMB	Wed, Nov 16, 2005	7.55	7.59	7.43	7.48
3457	NASDAQ	TRMB	Tue, Nov 15, 2005	7.65	7.67	7.54	7.59
3456	NASDAQ	TRMB	Mon, Nov 14, 2005	7.53	7.67	7.53	7.65
3455	NASDAQ	TRMB	Fri, Nov 11, 2005	7.42	7.60	7.42	7.56
3454	NASDAQ	TRMB	Thu, Nov 10, 2005	7.38	7.48	7.33	7.43
3453	NASDAQ	TRMB	Wed, Nov 9, 2005	7.38	7.39	7.32	7.37
3452	NASDAQ	TRMB	Tue, Nov 8, 2005	7.32	7.40	7.27	7.37
3451	NASDAQ	TRMB	Mon, Nov 7, 2005	7.31	7.38	7.31	7.33
3450	NASDAQ	TRMB	Fri, Nov 4, 2005	7.36	7.40	7.28	7.36
3449	NASDAQ	TRMB	Thu, Nov 3, 2005	7.50	7.50	7.33	7.37
3448	NASDAQ	TRMB	Wed, Nov 2, 2005	7.29	7.52	7.26	7.47
3447	NASDAQ	TRMB	Tue, Nov 1, 2005	7.21	7.40	7.20	7.29
3446	NASDAQ	TRMB	Mon, Oct 31, 2005	7.21	7.30	7.18	7.22
3445	NASDAQ	TRMB	Fri, Oct 28, 2005	7.24	7.26	7.14	7.20
3444	NASDAQ	TRMB	Thu, Oct 27, 2005	7.25	7.29	7.17	7.22
3443	NASDAQ	TRMB	Wed, Oct 26, 2005	7.35	7.38	7.18	7.28
3442	NASDAQ	TRMB	Tue, Oct 25, 2005	7.34	7.42	7.33	7.37
3441	NASDAQ	TRMB	Mon, Oct 24, 2005	7.15	7.39	7.10	7.38
3440	NASDAQ	TRMB	Fri, Oct 21, 2005	6.76	7.41	6.66	7.10
3439	NASDAQ	TRMB	Thu, Oct 20, 2005	7.75	7.91	7.67	7.84
3438	NASDAQ	TRMB	Wed, Oct 19, 2005	7.73	7.83	7.68	7.75
3437	NASDAQ	TRMB	Tue, Oct 18, 2005	7.87	7.87	7.73	7.74
3436	NASDAQ	TRMB	Mon, Oct 17, 2005	7.75	7.86	7.66	7.80
3435	NASDAQ	TRMB	Fri, Oct 14, 2005	7.81	7.84	7.73	7.75
3434	NASDAQ	TRMB	Thu, Oct 13, 2005	7.71	7.93	7.61	7.79
3433	NASDAQ	TRMB	Wed, Oct 12, 2005	7.75	7.78	7.61	7.68
3432	NASDAQ	TRMB	Tue, Oct 11, 2005	7.90	7.90	7.76	7.76
3431	NASDAQ	TRMB	Mon, Oct 10, 2005	8.08	8.08	7.85	7.88
3430	NASDAQ	TRMB	Fri, Oct 7, 2005	8.18	8.26	8.03	8.08
3429	NASDAQ	TRMB	Thu, Oct 6, 2005	8.40	8.42	8.04	8.15
3428	NASDAQ	TRMB	Wed, Oct 5, 2005	8.50	8.60	8.35	8.41
3427	NASDAQ	TRMB	Tue, Oct 4, 2005	8.59	8.67	8.47	8.47
3426	NASDAQ	TRMB	Mon, Oct 3, 2005	8.41	8.60	8.41	8.58
3425	NASDAQ	TRMB	Fri, Sep 30, 2005	8.49	8.50	8.35	8.42
3424	NASDAQ	TRMB	Thu, Sep 29, 2005	8.54	8.59	8.38	8.48
3423	NASDAQ	TRMB	Wed, Sep 28, 2005	8.27	8.56	8.27	8.55
3422	NASDAQ	TRMB	Tue, Sep 27, 2005	8.11	8.36	8.06	8.27
3421	NASDAQ	TRMB	Mon, Sep 26, 2005	8.24	8.29	8.05	8.13
3420	NASDAQ	TRMB	Fri, Sep 23, 2005	8.17	8.25	8.13	8.19
3419	NASDAQ	TRMB	Thu, Sep 22, 2005	8.25	8.34	8.05	8.19
3418	NASDAQ	TRMB	Wed, Sep 21, 2005	8.47	8.54	8.29	8.30
3417	NASDAQ	TRMB	Tue, Sep 20, 2005	8.45	8.57	8.45	8.49
3416	NASDAQ	TRMB	Mon, Sep 19, 2005	8.58	8.63	8.45	8.50
3415	NASDAQ	TRMB	Fri, Sep 16, 2005	8.63	8.67	8.52	8.60
3414	NASDAQ	TRMB	Thu, Sep 15, 2005	8.63	8.73	8.52	8.61
3413	NASDAQ	TRMB	Wed, Sep 14, 2005	8.21	8.71	8.19	8.56
3412	NASDAQ	TRMB	Tue, Sep 13, 2005	8.13	8.23	8.10	8.15
3411	NASDAQ	TRMB	Mon, Sep 12, 2005	8.27	8.36	7.79	8.10
3410	NASDAQ	TRMB	Fri, Sep 9, 2005	8.58	8.63	8.27	8.32
3409	NASDAQ	TRMB	Thu, Sep 8, 2005	8.76	8.90	8.55	8.60
3408	NASDAQ	TRMB	Wed, Sep 7, 2005	8.78	8.92	8.69	8.79
3407	NASDAQ	TRMB	Tue, Sep 6, 2005	9.18	9.20	8.69	8.80
3406	NASDAQ	TRMB	Fri, Sep 2, 2005	9.16	9.25	9.13	9.18
3405	NASDAQ	TRMB	Thu, Sep 1, 2005	9.15	9.25	9.13	9.18
3404	NASDAQ	TRMB	Wed, Aug 31, 2005	8.90	9.20	8.86	9.13
3403	NASDAQ	TRMB	Tue, Aug 30, 2005	8.59	8.94	8.50	8.85
3402	NASDAQ	TRMB	Mon, Aug 29, 2005	8.51	8.51	8.34	8.47
3401	NASDAQ	TRMB	Fri, Aug 26, 2005	8.79	8.81	8.42	8.55
3400	NASDAQ	TRMB	Thu, Aug 25, 2005	8.91	8.92	8.78	8.78
3399	NASDAQ	TRMB	Wed, Aug 24, 2005	8.95	9.01	8.89	8.90
3398	NASDAQ	TRMB	Tue, Aug 23, 2005	9.00	9.03	8.94	8.96
3397	NASDAQ	TRMB	Mon, Aug 22, 2005	8.95	9.09	8.95	9.01
3396	NASDAQ	TRMB	Fri, Aug 19, 2005	9.03	9.08	8.91	8.95
3395	NASDAQ	TRMB	Thu, Aug 18, 2005	9.16	9.16	8.93	9.00
3394	NASDAQ	TRMB	Wed, Aug 17, 2005	9.22	9.31	9.14	9.16
3393	NASDAQ	TRMB	Tue, Aug 16, 2005	9.24	9.33	9.20	9.27
3392	NASDAQ	TRMB	Mon, Aug 15, 2005	9.10	9.27	9.00	9.20
3391	NASDAQ	TRMB	Fri, Aug 12, 2005	9.14	9.19	8.98	9.07
3390	NASDAQ	TRMB	Thu, Aug 11, 2005	9.10	9.27	9.10	9.17
3389	NASDAQ	TRMB	Wed, Aug 10, 2005	9.11	9.19	9.03	9.11
3388	NASDAQ	TRMB	Tue, Aug 9, 2005	9.00	9.10	8.94	9.08
3387	NASDAQ	TRMB	Mon, Aug 8, 2005	9.37	9.37	8.94	9.01
3386	NASDAQ	TRMB	Fri, Aug 5, 2005	9.18	9.33	9.18	9.30
3385	NASDAQ	TRMB	Thu, Aug 4, 2005	9.44	9.44	9.07	9.20
3384	NASDAQ	TRMB	Wed, Aug 3, 2005	9.64	9.66	9.39	9.42
3383	NASDAQ	TRMB	Tue, Aug 2, 2005	9.55	9.71	9.51	9.66
3382	NASDAQ	TRMB	Mon, Aug 1, 2005	9.74	9.92	9.55	9.58
3381	NASDAQ	TRMB	Fri, Jul 29, 2005	9.73	9.99	9.63	9.74
3380	NASDAQ	TRMB	Thu, Jul 28, 2005	9.38	10.04	9.32	9.76
3379	NASDAQ	TRMB	Wed, Jul 27, 2005	9.38	9.43	8.79	9.39
3378	NASDAQ	TRMB	Tue, Jul 26, 2005	10.96	11.01	10.80	10.90
3377	NASDAQ	TRMB	Mon, Jul 25, 2005	10.91	10.96	10.85	10.94
3376	NASDAQ	TRMB	Fri, Jul 22, 2005	10.85	10.91	10.78	10.85
3375	NASDAQ	TRMB	Thu, Jul 21, 2005	11.03	11.14	10.85	10.86
3374	NASDAQ	TRMB	Wed, Jul 20, 2005	10.76	11.13	10.66	11.08
3373	NASDAQ	TRMB	Tue, Jul 19, 2005	10.15	10.82	10.14	10.69
3372	NASDAQ	TRMB	Mon, Jul 18, 2005	10.25	10.25	10.10	10.17
3371	NASDAQ	TRMB	Fri, Jul 15, 2005	10.21	10.33	10.13	10.23
3370	NASDAQ	TRMB	Thu, Jul 14, 2005	10.13	10.30	10.08	10.24
3369	NASDAQ	TRMB	Wed, Jul 13, 2005	10.01	10.07	9.84	9.99
3368	NASDAQ	TRMB	Tue, Jul 12, 2005	10.04	10.10	9.95	10.05
3367	NASDAQ	TRMB	Mon, Jul 11, 2005	9.97	10.13	9.90	10.05
3366	NASDAQ	TRMB	Fri, Jul 8, 2005	9.80	10.00	9.79	9.99
3365	NASDAQ	TRMB	Thu, Jul 7, 2005	9.70	9.80	9.70	9.78
3364	NASDAQ	TRMB	Wed, Jul 6, 2005	9.64	9.83	9.59	9.75
3363	NASDAQ	TRMB	Tue, Jul 5, 2005	9.63	9.69	9.56	9.66
3362	NASDAQ	TRMB	Fri, Jul 1, 2005	9.77	9.84	9.64	9.65
3361	NASDAQ	TRMB	Thu, Jun 30, 2005	9.77	9.91	9.67	9.74
3360	NASDAQ	TRMB	Wed, Jun 29, 2005	9.95	10.06	9.69	9.75
3359	NASDAQ	TRMB	Tue, Jun 28, 2005	9.75	9.94	9.70	9.91
3358	NASDAQ	TRMB	Mon, Jun 27, 2005	9.78	9.79	9.66	9.71
3357	NASDAQ	TRMB	Fri, Jun 24, 2005	9.70	9.81	9.50	9.70
3356	NASDAQ	TRMB	Thu, Jun 23, 2005	9.90	9.98	9.65	9.65
3355	NASDAQ	TRMB	Wed, Jun 22, 2005	9.86	10.00	9.80	9.87
3354	NASDAQ	TRMB	Tue, Jun 21, 2005	9.50	9.86	9.50	9.79
3353	NASDAQ	TRMB	Mon, Jun 20, 2005	9.46	9.60	9.25	9.50
3352	NASDAQ	TRMB	Fri, Jun 17, 2005	9.38	9.57	9.29	9.50
3351	NASDAQ	TRMB	Thu, Jun 16, 2005	9.41	9.49	9.28	9.36
3350	NASDAQ	TRMB	Wed, Jun 15, 2005	9.69	9.75	9.39	9.42
3349	NASDAQ	TRMB	Tue, Jun 14, 2005	9.63	9.72	9.60	9.67
3348	NASDAQ	TRMB	Mon, Jun 13, 2005	9.51	9.71	9.51	9.64
3347	NASDAQ	TRMB	Fri, Jun 10, 2005	9.64	9.74	9.52	9.55
3346	NASDAQ	TRMB	Thu, Jun 9, 2005	9.63	9.70	9.45	9.69
3345	NASDAQ	TRMB	Wed, Jun 8, 2005	9.85	9.86	9.55	9.66
3344	NASDAQ	TRMB	Tue, Jun 7, 2005	9.79	10.21	9.76	9.80
3343	NASDAQ	TRMB	Mon, Jun 6, 2005	9.81	9.85	9.71	9.79
3342	NASDAQ	TRMB	Fri, Jun 3, 2005	10.00	10.01	9.81	9.88
3341	NASDAQ	TRMB	Thu, Jun 2, 2005	9.98	10.07	9.90	10.00
3340	NASDAQ	TRMB	Wed, Jun 1, 2005	9.95	10.19	9.88	10.02
3339	NASDAQ	TRMB	Tue, May 31, 2005	10.19	10.27	9.93	9.94
3338	NASDAQ	TRMB	Fri, May 27, 2005	10.00	10.28	9.90	10.26
3337	NASDAQ	TRMB	Thu, May 26, 2005	10.01	10.10	9.97	10.02
3336	NASDAQ	TRMB	Wed, May 25, 2005	10.05	10.09	9.89	9.96
3335	NASDAQ	TRMB	Tue, May 24, 2005	9.88	10.19	9.83	10.11
3334	NASDAQ	TRMB	Mon, May 23, 2005	9.75	9.88	9.74	9.87
3333	NASDAQ	TRMB	Fri, May 20, 2005	9.75	9.81	9.65	9.78
3332	NASDAQ	TRMB	Thu, May 19, 2005	9.73	9.81	9.61	9.81
3331	NASDAQ	TRMB	Wed, May 18, 2005	9.37	9.74	9.35	9.73
3330	NASDAQ	TRMB	Tue, May 17, 2005	9.24	9.37	9.20	9.31
3329	NASDAQ	TRMB	Mon, May 16, 2005	9.12	9.31	9.09	9.31
3328	NASDAQ	TRMB	Fri, May 13, 2005	9.09	9.13	8.96	9.08
3327	NASDAQ	TRMB	Thu, May 12, 2005	9.16	9.27	9.05	9.09
3326	NASDAQ	TRMB	Wed, May 11, 2005	9.19	9.27	8.99	9.13
3325	NASDAQ	TRMB	Tue, May 10, 2005	9.25	9.35	9.18	9.23
3324	NASDAQ	TRMB	Mon, May 9, 2005	9.03	9.33	9.01	9.33
3323	NASDAQ	TRMB	Fri, May 6, 2005	8.97	9.04	8.89	9.01
3322	NASDAQ	TRMB	Thu, May 5, 2005	9.05	9.07	8.88	9.02
3321	NASDAQ	TRMB	Wed, May 4, 2005	8.79	9.06	8.73	9.04
3320	NASDAQ	TRMB	Tue, May 3, 2005	8.74	8.94	8.67	8.80
3319	NASDAQ	TRMB	Mon, May 2, 2005	8.66	8.80	8.62	8.74
3318	NASDAQ	TRMB	Fri, Apr 29, 2005	8.58	8.74	8.34	8.61
3317	NASDAQ	TRMB	Thu, Apr 28, 2005	8.71	8.81	8.58	8.58
3316	NASDAQ	TRMB	Wed, Apr 27, 2005	8.76	8.87	8.57	8.77
3315	NASDAQ	TRMB	Tue, Apr 26, 2005	9.00	9.12	8.75	8.83
3314	NASDAQ	TRMB	Mon, Apr 25, 2005	8.94	9.05	8.78	9.00
3313	NASDAQ	TRMB	Fri, Apr 22, 2005	8.50	9.10	8.43	8.93
3312	NASDAQ	TRMB	Thu, Apr 21, 2005	8.39	8.49	8.29	8.49
3311	NASDAQ	TRMB	Wed, Apr 20, 2005	7.75	8.41	7.73	8.17
3310	NASDAQ	TRMB	Tue, Apr 19, 2005	7.65	7.75	7.59	7.66
3309	NASDAQ	TRMB	Mon, Apr 18, 2005	7.73	7.73	7.57	7.66
3308	NASDAQ	TRMB	Fri, Apr 15, 2005	7.99	7.99	7.52	7.64
3307	NASDAQ	TRMB	Thu, Apr 14, 2005	8.60	8.60	7.92	7.97
3306	NASDAQ	TRMB	Wed, Apr 13, 2005	8.69	8.70	8.50	8.53
3305	NASDAQ	TRMB	Tue, Apr 12, 2005	8.47	8.70	8.34	8.66
3304	NASDAQ	TRMB	Mon, Apr 11, 2005	8.42	8.63	8.37	8.48
3303	NASDAQ	TRMB	Fri, Apr 8, 2005	8.63	8.68	8.38	8.41
3302	NASDAQ	TRMB	Thu, Apr 7, 2005	8.57	8.72	8.55	8.66
3301	NASDAQ	TRMB	Wed, Apr 6, 2005	8.67	8.83	8.57	8.60
3300	NASDAQ	TRMB	Tue, Apr 5, 2005	8.60	8.68	8.53	8.62
3299	NASDAQ	TRMB	Mon, Apr 4, 2005	8.38	8.55	8.33	8.48
3298	NASDAQ	TRMB	Fri, Apr 1, 2005	8.41	8.66	8.29	8.42
3297	NASDAQ	TRMB	Thu, Mar 31, 2005	8.32	8.64	8.29	8.45
3296	NASDAQ	TRMB	Wed, Mar 30, 2005	7.95	8.37	7.95	8.33
3295	NASDAQ	TRMB	Tue, Mar 29, 2005	8.50	8.50	7.80	7.99
3294	NASDAQ	TRMB	Mon, Mar 28, 2005	9.28	9.28	8.44	8.45
3293	NASDAQ	TRMB	Thu, Mar 24, 2005	9.14	9.32	9.14	9.24
3292	NASDAQ	TRMB	Wed, Mar 23, 2005	9.32	9.38	9.14	9.14
3291	NASDAQ	TRMB	Tue, Mar 22, 2005	9.16	9.56	9.12	9.38
3290	NASDAQ	TRMB	Mon, Mar 21, 2005	9.19	9.19	8.99	9.14
3289	NASDAQ	TRMB	Fri, Mar 18, 2005	9.11	9.19	8.92	9.09
3288	NASDAQ	TRMB	Thu, Mar 17, 2005	8.75	9.20	8.73	9.09
3287	NASDAQ	TRMB	Wed, Mar 16, 2005	8.71	8.81	8.68	8.78
3286	NASDAQ	TRMB	Tue, Mar 15, 2005	8.89	8.95	8.75	8.78
3285	NASDAQ	TRMB	Mon, Mar 14, 2005	8.85	8.91	8.78	8.81
3284	NASDAQ	TRMB	Fri, Mar 11, 2005	8.91	8.97	8.78	8.79
3283	NASDAQ	TRMB	Thu, Mar 10, 2005	8.80	8.93	8.64	8.86
3282	NASDAQ	TRMB	Wed, Mar 9, 2005	8.97	8.98	8.79	8.80
3281	NASDAQ	TRMB	Tue, Mar 8, 2005	9.09	9.26	8.94	8.94
3280	NASDAQ	TRMB	Mon, Mar 7, 2005	9.17	9.27	9.10	9.14
3279	NASDAQ	TRMB	Fri, Mar 4, 2005	9.09	9.19	9.06	9.11
3278	NASDAQ	TRMB	Thu, Mar 3, 2005	9.22	9.22	8.90	9.03
3277	NASDAQ	TRMB	Wed, Mar 2, 2005	9.16	9.30	9.03	9.15
3276	NASDAQ	TRMB	Tue, Mar 1, 2005	9.05	9.21	8.97	9.18
3275	NASDAQ	TRMB	Mon, Feb 28, 2005	8.84	9.06	8.80	9.01
3274	NASDAQ	TRMB	Fri, Feb 25, 2005	8.90	8.94	8.73	8.88
3273	NASDAQ	TRMB	Thu, Feb 24, 2005	8.52	8.97	8.51	8.90
3272	NASDAQ	TRMB	Wed, Feb 23, 2005	8.62	8.72	8.51	8.52
3271	NASDAQ	TRMB	Tue, Feb 22, 2005	8.80	8.89	8.53	8.62
3270	NASDAQ	TRMB	Fri, Feb 18, 2005	8.93	9.05	8.83	8.85
3269	NASDAQ	TRMB	Thu, Feb 17, 2005	9.09	9.15	8.88	8.88
3268	NASDAQ	TRMB	Wed, Feb 16, 2005	9.21	9.25	9.02	9.12
3267	NASDAQ	TRMB	Tue, Feb 15, 2005	9.21	9.31	9.21	9.30
3266	NASDAQ	TRMB	Mon, Feb 14, 2005	9.06	9.24	9.06	9.21
3265	NASDAQ	TRMB	Fri, Feb 11, 2005	8.94	9.25	8.88	9.10
3264	NASDAQ	TRMB	Thu, Feb 10, 2005	8.90	9.00	8.79	8.94
3263	NASDAQ	TRMB	Wed, Feb 9, 2005	9.13	9.21	8.77	8.88
3262	NASDAQ	TRMB	Tue, Feb 8, 2005	8.86	9.10	8.83	9.10
3261	NASDAQ	TRMB	Mon, Feb 7, 2005	8.80	8.97	8.72	8.88
3260	NASDAQ	TRMB	Fri, Feb 4, 2005	8.75	8.89	8.68	8.80
3259	NASDAQ	TRMB	Thu, Feb 3, 2005	8.89	8.91	8.62	8.75
3258	NASDAQ	TRMB	Wed, Feb 2, 2005	8.99	9.01	8.69	8.89
3257	NASDAQ	TRMB	Tue, Feb 1, 2005	8.93	9.00	8.86	9.00
3256	NASDAQ	TRMB	Mon, Jan 31, 2005	8.76	8.91	8.68	8.89
3255	NASDAQ	TRMB	Fri, Jan 28, 2005	8.69	8.79	8.64	8.76
3254	NASDAQ	TRMB	Thu, Jan 27, 2005	8.50	8.68	8.20	8.68
3253	NASDAQ	TRMB	Wed, Jan 26, 2005	8.67	8.82	8.18	8.46
3252	NASDAQ	TRMB	Tue, Jan 25, 2005	8.46	8.71	8.44	8.67
3251	NASDAQ	TRMB	Mon, Jan 24, 2005	8.28	8.41	8.23	8.32
3250	NASDAQ	TRMB	Fri, Jan 21, 2005	8.27	8.33	8.20	8.23
3249	NASDAQ	TRMB	Thu, Jan 20, 2005	8.09	8.34	8.01	8.26
3248	NASDAQ	TRMB	Wed, Jan 19, 2005	8.20	8.26	8.11	8.17
3247	NASDAQ	TRMB	Tue, Jan 18, 2005	7.85	8.25	7.81	8.21
3246	NASDAQ	TRMB	Fri, Jan 14, 2005	7.73	7.90	7.69	7.83
3245	NASDAQ	TRMB	Thu, Jan 13, 2005	7.92	7.92	7.66	7.70
3244	NASDAQ	TRMB	Wed, Jan 12, 2005	7.76	7.93	7.75	7.88
3243	NASDAQ	TRMB	Tue, Jan 11, 2005	7.65	7.85	7.51	7.76
3242	NASDAQ	TRMB	Mon, Jan 10, 2005	7.70	7.81	7.62	7.68
3241	NASDAQ	TRMB	Fri, Jan 7, 2005	7.92	7.93	7.60	7.66
3240	NASDAQ	TRMB	Thu, Jan 6, 2005	8.00	8.03	7.80	7.82
3239	NASDAQ	TRMB	Wed, Jan 5, 2005	7.96	8.08	7.86	7.96
3238	NASDAQ	TRMB	Tue, Jan 4, 2005	8.04	8.34	7.89	8.03
3237	NASDAQ	TRMB	Mon, Jan 3, 2005	8.35	8.38	8.01	8.08
3236	NASDAQ	TRMB	Fri, Dec 31, 2004	8.35	8.36	8.25	8.26
3235	NASDAQ	TRMB	Thu, Dec 30, 2004	8.24	8.39	8.14	8.33
3234	NASDAQ	TRMB	Wed, Dec 29, 2004	8.24	8.39	8.23	8.28
3233	NASDAQ	TRMB	Tue, Dec 28, 2004	7.93	8.33	7.91	8.29
3232	NASDAQ	TRMB	Mon, Dec 27, 2004	8.03	8.07	7.93	7.96
3231	NASDAQ	TRMB	Thu, Dec 23, 2004	8.01	8.03	7.94	7.99
3230	NASDAQ	TRMB	Wed, Dec 22, 2004	7.90	8.12	7.90	7.96
3229	NASDAQ	TRMB	Tue, Dec 21, 2004	8.00	8.08	7.89	7.98
3228	NASDAQ	TRMB	Mon, Dec 20, 2004	8.00	8.24	7.99	8.00
3227	NASDAQ	TRMB	Fri, Dec 17, 2004	7.99	8.13	7.90	8.12
3226	NASDAQ	TRMB	Thu, Dec 16, 2004	8.17	8.36	7.99	8.00
3225	NASDAQ	TRMB	Wed, Dec 15, 2004	8.09	8.35	8.07	8.34
3224	NASDAQ	TRMB	Tue, Dec 14, 2004	8.10	8.17	8.05	8.15
3223	NASDAQ	TRMB	Mon, Dec 13, 2004	8.19	8.26	8.05	8.09
3222	NASDAQ	TRMB	Fri, Dec 10, 2004	8.29	8.29	8.03	8.15
3221	NASDAQ	TRMB	Thu, Dec 9, 2004	8.30	8.45	7.97	8.31
3220	NASDAQ	TRMB	Wed, Dec 8, 2004	8.33	8.44	8.15	8.36
3219	NASDAQ	TRMB	Tue, Dec 7, 2004	8.61	8.61	8.10	8.27
3218	NASDAQ	TRMB	Mon, Dec 6, 2004	8.32	8.61	8.20	8.54
3217	NASDAQ	TRMB	Fri, Dec 3, 2004	8.27	8.47	8.27	8.43
3216	NASDAQ	TRMB	Thu, Dec 2, 2004	8.14	8.37	8.14	8.28
3215	NASDAQ	TRMB	Wed, Dec 1, 2004	7.94	8.29	7.73	8.21
3214	NASDAQ	TRMB	Tue, Nov 30, 2004	7.83	8.10	7.83	7.89
3213	NASDAQ	TRMB	Mon, Nov 29, 2004	7.68	7.96	7.63	7.89
3212	NASDAQ	TRMB	Fri, Nov 26, 2004	7.74	7.75	7.60	7.64
3211	NASDAQ	TRMB	Wed, Nov 24, 2004	7.83	7.87	7.70	7.73
3210	NASDAQ	TRMB	Tue, Nov 23, 2004	7.83	7.93	7.60	7.85
3209	NASDAQ	TRMB	Mon, Nov 22, 2004	7.72	7.82	7.58	7.80
3208	NASDAQ	TRMB	Fri, Nov 19, 2004	7.84	7.94	7.75	7.80
3207	NASDAQ	TRMB	Thu, Nov 18, 2004	7.87	7.93	7.75	7.88
3206	NASDAQ	TRMB	Wed, Nov 17, 2004	7.74	7.94	7.74	7.88
3205	NASDAQ	TRMB	Tue, Nov 16, 2004	7.83	7.88	7.71	7.74
3204	NASDAQ	TRMB	Mon, Nov 15, 2004	7.91	7.99	7.81	7.88
3203	NASDAQ	TRMB	Fri, Nov 12, 2004	7.81	7.99	7.78	7.97
3202	NASDAQ	TRMB	Thu, Nov 11, 2004	7.57	7.89	7.53	7.86
3201	NASDAQ	TRMB	Wed, Nov 10, 2004	7.60	7.71	7.51	7.61
3200	NASDAQ	TRMB	Tue, Nov 9, 2004	7.52	7.63	7.52	7.61
3199	NASDAQ	TRMB	Mon, Nov 8, 2004	7.59	7.63	7.53	7.58
3198	NASDAQ	TRMB	Fri, Nov 5, 2004	7.53	7.62	7.49	7.60
3197	NASDAQ	TRMB	Thu, Nov 4, 2004	7.28	7.51	7.25	7.51
3196	NASDAQ	TRMB	Wed, Nov 3, 2004	7.20	7.44	7.19	7.33
3195	NASDAQ	TRMB	Tue, Nov 2, 2004	7.23	7.29	7.08	7.13
3194	NASDAQ	TRMB	Mon, Nov 1, 2004	7.16	7.29	7.03	7.22
3193	NASDAQ	TRMB	Fri, Oct 29, 2004	7.26	7.33	7.13	7.17
3192	NASDAQ	TRMB	Thu, Oct 28, 2004	7.20	7.34	7.13	7.23
3191	NASDAQ	TRMB	Wed, Oct 27, 2004	7.01	7.34	6.96	7.30
3190	NASDAQ	TRMB	Tue, Oct 26, 2004	6.52	6.88	6.14	6.47
3189	NASDAQ	TRMB	Mon, Oct 25, 2004	7.28	7.38	7.06	7.10
3188	NASDAQ	TRMB	Fri, Oct 22, 2004	7.42	7.47	7.22	7.27
3187	NASDAQ	TRMB	Thu, Oct 21, 2004	7.49	7.49	7.33	7.43
3186	NASDAQ	TRMB	Wed, Oct 20, 2004	7.54	7.57	7.31	7.46
3185	NASDAQ	TRMB	Tue, Oct 19, 2004	7.42	7.72	7.39	7.58
3184	NASDAQ	TRMB	Mon, Oct 18, 2004	7.54	7.56	7.31	7.41
3183	NASDAQ	TRMB	Fri, Oct 15, 2004	7.50	7.60	7.40	7.48
3182	NASDAQ	TRMB	Thu, Oct 14, 2004	7.49	7.52	7.34	7.47
3181	NASDAQ	TRMB	Wed, Oct 13, 2004	7.39	7.51	7.38	7.45
3180	NASDAQ	TRMB	Tue, Oct 12, 2004	7.16	7.34	7.14	7.33
3179	NASDAQ	TRMB	Mon, Oct 11, 2004	7.24	7.26	7.08	7.22
3178	NASDAQ	TRMB	Fri, Oct 8, 2004	7.38	7.50	7.22	7.22
3177	NASDAQ	TRMB	Thu, Oct 7, 2004	7.56	7.66	7.40	7.44
3176	NASDAQ	TRMB	Wed, Oct 6, 2004	7.58	7.66	7.48	7.59
3175	NASDAQ	TRMB	Tue, Oct 5, 2004	7.95	7.95	7.51	7.60
3174	NASDAQ	TRMB	Mon, Oct 4, 2004	8.06	8.18	7.94	7.98
3173	NASDAQ	TRMB	Fri, Oct 1, 2004	7.96	8.03	7.85	8.02
3172	NASDAQ	TRMB	Thu, Sep 30, 2004	7.65	8.04	7.59	7.90
3171	NASDAQ	TRMB	Wed, Sep 29, 2004	7.35	7.77	7.34	7.68
3170	NASDAQ	TRMB	Tue, Sep 28, 2004	7.02	7.44	7.02	7.31
3169	NASDAQ	TRMB	Mon, Sep 27, 2004	7.10	7.14	6.94	7.04
3168	NASDAQ	TRMB	Fri, Sep 24, 2004	7.27	7.36	7.10	7.15
3167	NASDAQ	TRMB	Thu, Sep 23, 2004	7.22	7.31	7.15	7.21
3166	NASDAQ	TRMB	Wed, Sep 22, 2004	7.48	7.50	7.22	7.24
3165	NASDAQ	TRMB	Tue, Sep 21, 2004	7.59	7.63	7.47	7.54
3164	NASDAQ	TRMB	Mon, Sep 20, 2004	7.61	7.63	7.46	7.52
3163	NASDAQ	TRMB	Fri, Sep 17, 2004	7.57	7.70	7.36	7.60
3162	NASDAQ	TRMB	Thu, Sep 16, 2004	7.50	7.66	7.41	7.55
3161	NASDAQ	TRMB	Wed, Sep 15, 2004	7.51	7.52	7.36	7.45
3160	NASDAQ	TRMB	Tue, Sep 14, 2004	7.60	7.62	7.37	7.48
3159	NASDAQ	TRMB	Mon, Sep 13, 2004	7.00	7.55	6.88	7.55
3158	NASDAQ	TRMB	Fri, Sep 10, 2004	6.87	7.00	6.87	7.00
3157	NASDAQ	TRMB	Thu, Sep 9, 2004	6.82	6.92	6.74	6.86
3156	NASDAQ	TRMB	Wed, Sep 8, 2004	6.83	6.91	6.68	6.74
3155	NASDAQ	TRMB	Tue, Sep 7, 2004	6.85	6.99	6.76	6.86
3154	NASDAQ	TRMB	Fri, Sep 3, 2004	6.85	6.86	6.68	6.81
3153	NASDAQ	TRMB	Thu, Sep 2, 2004	6.82	6.88	6.68	6.85
3152	NASDAQ	TRMB	Wed, Sep 1, 2004	6.80	6.99	6.69	6.78
3151	NASDAQ	TRMB	Tue, Aug 31, 2004	6.78	6.89	6.61	6.89
3150	NASDAQ	TRMB	Mon, Aug 30, 2004	6.90	6.91	6.65	6.75
3149	NASDAQ	TRMB	Fri, Aug 27, 2004	6.72	6.95	6.70	6.92
3148	NASDAQ	TRMB	Thu, Aug 26, 2004	7.01	7.02	6.73	6.76
3147	NASDAQ	TRMB	Wed, Aug 25, 2004	6.94	7.00	6.68	7.00
3146	NASDAQ	TRMB	Tue, Aug 24, 2004	7.00	7.00	6.73	6.94
3145	NASDAQ	TRMB	Mon, Aug 23, 2004	7.00	7.00	6.90	6.96
3144	NASDAQ	TRMB	Fri, Aug 20, 2004	6.87	7.00	6.76	7.00
3143	NASDAQ	TRMB	Thu, Aug 19, 2004	6.85	6.94	6.79	6.85
3142	NASDAQ	TRMB	Wed, Aug 18, 2004	6.50	6.84	6.47	6.84
3141	NASDAQ	TRMB	Tue, Aug 17, 2004	6.63	6.64	6.47	6.55
3140	NASDAQ	TRMB	Mon, Aug 16, 2004	6.43	6.63	6.37	6.63
3139	NASDAQ	TRMB	Fri, Aug 13, 2004	6.47	6.48	6.32	6.40
3138	NASDAQ	TRMB	Thu, Aug 12, 2004	6.56	6.57	6.32	6.44
3137	NASDAQ	TRMB	Wed, Aug 11, 2004	6.54	6.66	6.38	6.63
3136	NASDAQ	TRMB	Tue, Aug 10, 2004	6.33	6.68	6.32	6.66
3135	NASDAQ	TRMB	Mon, Aug 9, 2004	6.35	6.36	6.13	6.35
3134	NASDAQ	TRMB	Fri, Aug 6, 2004	6.44	6.54	6.28	6.41
3133	NASDAQ	TRMB	Thu, Aug 5, 2004	6.49	6.63	6.45	6.54
3132	NASDAQ	TRMB	Wed, Aug 4, 2004	6.52	6.65	6.34	6.54
3131	NASDAQ	TRMB	Tue, Aug 3, 2004	6.78	6.80	6.54	6.54
3130	NASDAQ	TRMB	Mon, Aug 2, 2004	6.80	6.91	6.78	6.83
3129	NASDAQ	TRMB	Fri, Jul 30, 2004	6.72	6.98	6.70	6.94
3128	NASDAQ	TRMB	Thu, Jul 29, 2004	6.81	6.81	6.58	6.79
3127	NASDAQ	TRMB	Wed, Jul 28, 2004	6.62	6.80	6.50	6.72
3126	NASDAQ	TRMB	Tue, Jul 27, 2004	6.32	6.77	6.24	6.63
3125	NASDAQ	TRMB	Mon, Jul 26, 2004	5.46	5.80	5.46	5.55
3124	NASDAQ	TRMB	Fri, Jul 23, 2004	5.79	5.79	5.39	5.43
3123	NASDAQ	TRMB	Thu, Jul 22, 2004	5.65	5.89	5.61	5.75
3122	NASDAQ	TRMB	Wed, Jul 21, 2004	5.95	6.08	5.65	5.65
3121	NASDAQ	TRMB	Tue, Jul 20, 2004	5.86	5.93	5.79	5.88
3120	NASDAQ	TRMB	Mon, Jul 19, 2004	5.88	5.93	5.75	5.80
3119	NASDAQ	TRMB	Fri, Jul 16, 2004	5.96	6.02	5.75	5.82
3118	NASDAQ	TRMB	Thu, Jul 15, 2004	5.91	6.05	5.88	5.92
3117	NASDAQ	TRMB	Wed, Jul 14, 2004	5.99	6.13	5.85	5.97
3116	NASDAQ	TRMB	Tue, Jul 13, 2004	6.05	6.15	5.99	6.00
3115	NASDAQ	TRMB	Mon, Jul 12, 2004	6.19	6.19	5.97	5.97
3114	NASDAQ	TRMB	Fri, Jul 9, 2004	6.17	6.26	6.08	6.18
3113	NASDAQ	TRMB	Thu, Jul 8, 2004	6.19	6.25	6.03	6.10
3112	NASDAQ	TRMB	Wed, Jul 7, 2004	6.23	6.31	6.20	6.22
3111	NASDAQ	TRMB	Tue, Jul 6, 2004	6.60	6.60	6.16	6.25
3110	NASDAQ	TRMB	Fri, Jul 2, 2004	6.85	6.91	6.55	6.60
3109	NASDAQ	TRMB	Thu, Jul 1, 2004	7.06	7.07	6.76	6.85
3108	NASDAQ	TRMB	Wed, Jun 30, 2004	7.12	7.25	6.95	6.95
3107	NASDAQ	TRMB	Tue, Jun 29, 2004	7.07	7.24	7.07	7.17
3106	NASDAQ	TRMB	Mon, Jun 28, 2004	7.10	7.18	7.01	7.12
3105	NASDAQ	TRMB	Fri, Jun 25, 2004	6.96	7.23	6.94	7.04
3104	NASDAQ	TRMB	Thu, Jun 24, 2004	7.13	7.33	7.02	7.05
3103	NASDAQ	TRMB	Wed, Jun 23, 2004	6.73	7.12	6.73	7.11
3102	NASDAQ	TRMB	Tue, Jun 22, 2004	6.75	6.81	6.67	6.78
3101	NASDAQ	TRMB	Mon, Jun 21, 2004	6.78	6.87	6.69	6.79
3100	NASDAQ	TRMB	Fri, Jun 18, 2004	6.68	6.85	6.57	6.75
3099	NASDAQ	TRMB	Thu, Jun 17, 2004	6.92	6.94	6.68	6.77
3098	NASDAQ	TRMB	Wed, Jun 16, 2004	6.86	6.94	6.64	6.89
3097	NASDAQ	TRMB	Tue, Jun 15, 2004	6.79	6.92	6.73	6.86
3096	NASDAQ	TRMB	Mon, Jun 14, 2004	6.67	6.81	6.55	6.75
3095	NASDAQ	TRMB	Thu, Jun 10, 2004	6.91	7.05	6.63	6.72
3094	NASDAQ	TRMB	Wed, Jun 9, 2004	7.14	7.17	6.88	6.93
3093	NASDAQ	TRMB	Tue, Jun 8, 2004	6.84	7.38	6.80	7.14
3092	NASDAQ	TRMB	Mon, Jun 7, 2004	6.68	6.96	6.62	6.92
3091	NASDAQ	TRMB	Fri, Jun 4, 2004	6.48	6.72	6.45	6.63
3090	NASDAQ	TRMB	Thu, Jun 3, 2004	6.80	6.83	6.42	6.44
3089	NASDAQ	TRMB	Wed, Jun 2, 2004	6.69	6.86	6.57	6.86
3088	NASDAQ	TRMB	Tue, Jun 1, 2004	6.71	6.78	6.53	6.69
3087	NASDAQ	TRMB	Fri, May 28, 2004	6.88	6.88	6.65	6.76
3086	NASDAQ	TRMB	Thu, May 27, 2004	6.70	7.13	6.64	6.87
3085	NASDAQ	TRMB	Wed, May 26, 2004	6.65	6.75	6.50	6.69
3084	NASDAQ	TRMB	Tue, May 25, 2004	6.25	6.70	6.17	6.65
3083	NASDAQ	TRMB	Mon, May 24, 2004	6.08	6.27	6.06	6.25
3082	NASDAQ	TRMB	Fri, May 21, 2004	6.04	6.23	5.98	6.05
3081	NASDAQ	TRMB	Thu, May 20, 2004	5.99	6.10	5.92	6.03
3080	NASDAQ	TRMB	Wed, May 19, 2004	6.14	6.24	6.00	6.03
3079	NASDAQ	TRMB	Tue, May 18, 2004	6.12	6.22	6.06	6.11
3078	NASDAQ	TRMB	Mon, May 17, 2004	6.17	6.18	5.94	6.11
3077	NASDAQ	TRMB	Fri, May 14, 2004	6.33	6.38	6.15	6.21
3076	NASDAQ	TRMB	Thu, May 13, 2004	6.48	6.53	6.28	6.35
3075	NASDAQ	TRMB	Wed, May 12, 2004	6.52	6.52	6.16	6.42
3074	NASDAQ	TRMB	Tue, May 11, 2004	6.40	6.51	6.28	6.51
3073	NASDAQ	TRMB	Mon, May 10, 2004	6.43	6.48	6.17	6.31
3072	NASDAQ	TRMB	Fri, May 7, 2004	6.57	6.85	6.42	6.44
3071	NASDAQ	TRMB	Thu, May 6, 2004	6.74	6.80	6.46	6.65
3070	NASDAQ	TRMB	Wed, May 5, 2004	6.75	6.91	6.70	6.74
3069	NASDAQ	TRMB	Tue, May 4, 2004	6.48	6.90	6.43	6.76
3068	NASDAQ	TRMB	Mon, May 3, 2004	6.26	6.50	6.25	6.46
3067	NASDAQ	TRMB	Fri, Apr 30, 2004	6.28	6.45	6.20	6.26
3066	NASDAQ	TRMB	Thu, Apr 29, 2004	6.30	6.47	6.11	6.24
3065	NASDAQ	TRMB	Wed, Apr 28, 2004	6.56	6.56	6.26	6.30
3064	NASDAQ	TRMB	Tue, Apr 27, 2004	6.23	6.60	6.20	6.50
3063	NASDAQ	TRMB	Mon, Apr 26, 2004	5.90	5.90	5.63	5.69
3062	NASDAQ	TRMB	Fri, Apr 23, 2004	5.86	5.90	5.80	5.86
3061	NASDAQ	TRMB	Thu, Apr 22, 2004	5.88	5.91	5.78	5.85
3060	NASDAQ	TRMB	Wed, Apr 21, 2004	5.65	5.89	5.61	5.86
3059	NASDAQ	TRMB	Tue, Apr 20, 2004	5.79	5.85	5.61	5.63
3058	NASDAQ	TRMB	Mon, Apr 19, 2004	5.79	5.84	5.71	5.75
3057	NASDAQ	TRMB	Fri, Apr 16, 2004	5.78	5.92	5.73	5.74
3056	NASDAQ	TRMB	Thu, Apr 15, 2004	5.87	5.96	5.70	5.80
3055	NASDAQ	TRMB	Wed, Apr 14, 2004	5.94	6.09	5.73	5.86
3054	NASDAQ	TRMB	Tue, Apr 13, 2004	6.12	6.27	5.94	5.97
3053	NASDAQ	TRMB	Mon, Apr 12, 2004	6.04	6.21	6.03	6.20
3052	NASDAQ	TRMB	Thu, Apr 8, 2004	6.09	6.21	6.02	6.04
3051	NASDAQ	TRMB	Wed, Apr 7, 2004	5.91	6.06	5.87	6.03
3050	NASDAQ	TRMB	Tue, Apr 6, 2004	5.96	6.04	5.88	5.88
3049	NASDAQ	TRMB	Mon, Apr 5, 2004	6.11	6.11	5.89	6.01
3048	NASDAQ	TRMB	Fri, Apr 2, 2004	5.90	6.18	5.83	6.09
3047	NASDAQ	TRMB	Thu, Apr 1, 2004	5.74	5.88	5.69	5.78
3046	NASDAQ	TRMB	Wed, Mar 31, 2004	5.82	5.88	5.69	5.75
3045	NASDAQ	TRMB	Tue, Mar 30, 2004	5.74	5.88	5.74	5.85
3044	NASDAQ	TRMB	Mon, Mar 29, 2004	5.69	5.87	5.65	5.75
3043	NASDAQ	TRMB	Fri, Mar 26, 2004	5.56	5.75	5.56	5.63
3042	NASDAQ	TRMB	Thu, Mar 25, 2004	5.36	5.62	5.36	5.62
3041	NASDAQ	TRMB	Wed, Mar 24, 2004	5.33	5.46	5.27	5.38
3040	NASDAQ	TRMB	Tue, Mar 23, 2004	5.33	5.46	5.29	5.35
3039	NASDAQ	TRMB	Mon, Mar 22, 2004	5.48	5.48	5.16	5.31
3038	NASDAQ	TRMB	Fri, Mar 19, 2004	5.50	5.54	5.30	5.46
3037	NASDAQ	TRMB	Thu, Mar 18, 2004	5.45	5.55	5.29	5.47
3036	NASDAQ	TRMB	Wed, Mar 17, 2004	5.41	5.52	5.38	5.49
3035	NASDAQ	TRMB	Tue, Mar 16, 2004	5.37	5.56	5.25	5.37
3034	NASDAQ	TRMB	Mon, Mar 15, 2004	5.51	5.52	5.31	5.34
3033	NASDAQ	TRMB	Fri, Mar 12, 2004	5.27	5.49	5.25	5.49
3032	NASDAQ	TRMB	Thu, Mar 11, 2004	5.15	5.34	5.04	5.23
3031	NASDAQ	TRMB	Wed, Mar 10, 2004	5.39	5.44	5.16	5.16
3030	NASDAQ	TRMB	Tue, Mar 9, 2004	5.62	5.62	5.37	5.44
3029	NASDAQ	TRMB	Mon, Mar 8, 2004	5.90	5.90	5.50	5.59
3028	NASDAQ	TRMB	Fri, Mar 5, 2004	5.84	5.90	5.59	5.86
3027	NASDAQ	TRMB	Thu, Mar 4, 2004	5.74	5.91	5.69	5.84
3026	NASDAQ	TRMB	Wed, Mar 3, 2004	5.80	5.80	5.68	5.74
3025	NASDAQ	TRMB	Tue, Mar 2, 2004	5.83	5.86	5.70	5.74
3024	NASDAQ	TRMB	Mon, Mar 1, 2004	5.52	5.85	5.52	5.85
3023	NASDAQ	TRMB	Fri, Feb 27, 2004	5.62	5.71	5.49	5.52
3022	NASDAQ	TRMB	Thu, Feb 26, 2004	5.53	5.65	5.47	5.63
3021	NASDAQ	TRMB	Wed, Feb 25, 2004	5.44	5.57	5.44	5.50
3020	NASDAQ	TRMB	Tue, Feb 24, 2004	5.52	5.52	5.40	5.45
3019	NASDAQ	TRMB	Mon, Feb 23, 2004	5.63	5.70	5.43	5.53
3018	NASDAQ	TRMB	Fri, Feb 20, 2004	5.62	5.72	5.53	5.66
3017	NASDAQ	TRMB	Thu, Feb 19, 2004	5.90	5.96	5.62	5.62
3016	NASDAQ	TRMB	Wed, Feb 18, 2004	5.90	5.91	5.88	5.91
3015	NASDAQ	TRMB	Tue, Feb 17, 2004	5.81	5.90	5.81	5.90
3014	NASDAQ	TRMB	Fri, Feb 13, 2004	5.96	6.01	5.77	5.80
3013	NASDAQ	TRMB	Thu, Feb 12, 2004	5.97	5.99	5.92	5.92
3012	NASDAQ	TRMB	Wed, Feb 11, 2004	6.02	6.03	5.92	5.99
3011	NASDAQ	TRMB	Tue, Feb 10, 2004	6.00	6.11	5.97	6.11
3010	NASDAQ	TRMB	Mon, Feb 9, 2004	6.06	6.07	5.99	6.02
3009	NASDAQ	TRMB	Fri, Feb 6, 2004	5.89	6.09	5.88	6.05
3008	NASDAQ	TRMB	Thu, Feb 5, 2004	6.21	6.21	5.92	5.93
3007	NASDAQ	TRMB	Wed, Feb 4, 2004	6.47	6.52	5.83	6.12
3006	NASDAQ	TRMB	Tue, Feb 3, 2004	6.37	6.39	6.20	6.37
3005	NASDAQ	TRMB	Mon, Feb 2, 2004	6.19	6.45	6.19	6.36
3004	NASDAQ	TRMB	Fri, Jan 30, 2004	6.09	6.27	6.06	6.19
3003	NASDAQ	TRMB	Thu, Jan 29, 2004	6.19	6.32	6.03	6.12
3002	NASDAQ	TRMB	Wed, Jan 28, 2004	6.46	6.52	6.20	6.21
3001	NASDAQ	TRMB	Tue, Jan 27, 2004	6.51	6.58	6.42	6.43
3000	NASDAQ	TRMB	Mon, Jan 26, 2004	6.64	6.79	6.39	6.58
2999	NASDAQ	TRMB	Fri, Jan 23, 2004	6.86	6.86	6.55	6.70
2998	NASDAQ	TRMB	Thu, Jan 22, 2004	6.93	7.07	6.87	6.89
2997	NASDAQ	TRMB	Wed, Jan 21, 2004	7.00	7.04	6.82	6.97
2996	NASDAQ	TRMB	Tue, Jan 20, 2004	7.08	7.19	6.97	7.00
2995	NASDAQ	TRMB	Fri, Jan 16, 2004	7.02	7.20	6.99	7.06
2994	NASDAQ	TRMB	Thu, Jan 15, 2004	6.77	7.04	6.75	6.96
2993	NASDAQ	TRMB	Wed, Jan 14, 2004	6.70	6.83	6.67	6.81
2992	NASDAQ	TRMB	Tue, Jan 13, 2004	6.62	6.79	6.58	6.70
2991	NASDAQ	TRMB	Mon, Jan 12, 2004	6.42	6.69	6.42	6.61
2990	NASDAQ	TRMB	Fri, Jan 9, 2004	6.63	6.78	6.48	6.50
2989	NASDAQ	TRMB	Thu, Jan 8, 2004	6.50	6.68	6.45	6.67
2988	NASDAQ	TRMB	Wed, Jan 7, 2004	6.23	6.57	6.18	6.50
2987	NASDAQ	TRMB	Tue, Jan 6, 2004	6.29	6.33	6.23	6.23
2986	NASDAQ	TRMB	Mon, Jan 5, 2004	6.09	6.33	6.09	6.33
2985	NASDAQ	TRMB	Fri, Jan 2, 2004	6.13	6.34	6.05	6.12
2984	NASDAQ	TRMB	Wed, Dec 31, 2003	6.23	6.28	6.12	6.21
2983	NASDAQ	TRMB	Tue, Dec 30, 2003	6.33	6.34	6.19	6.22
2982	NASDAQ	TRMB	Mon, Dec 29, 2003	6.12	6.40	6.09	6.34
2981	NASDAQ	TRMB	Fri, Dec 26, 2003	6.04	6.12	5.94	6.08
2980	NASDAQ	TRMB	Wed, Dec 24, 2003	5.98	6.16	5.93	6.07
2979	NASDAQ	TRMB	Tue, Dec 23, 2003	5.75	5.99	5.71	5.98
2978	NASDAQ	TRMB	Mon, Dec 22, 2003	5.63	5.75	5.62	5.74
2977	NASDAQ	TRMB	Fri, Dec 19, 2003	5.57	5.69	5.48	5.67
2976	NASDAQ	TRMB	Thu, Dec 18, 2003	5.28	5.59	5.24	5.57
2975	NASDAQ	TRMB	Wed, Dec 17, 2003	5.20	5.28	5.12	5.27
2974	NASDAQ	TRMB	Tue, Dec 16, 2003	5.05	5.23	4.99	5.19
2973	NASDAQ	TRMB	Mon, Dec 15, 2003	5.16	5.18	5.07	5.08
2972	NASDAQ	TRMB	Fri, Dec 12, 2003	5.08	5.13	5.00	5.12
2971	NASDAQ	TRMB	Thu, Dec 11, 2003	4.90	5.10	4.89	5.08
2970	NASDAQ	TRMB	Wed, Dec 10, 2003	4.91	5.10	4.84	4.90
2969	NASDAQ	TRMB	Tue, Dec 9, 2003	5.04	5.07	4.92	4.92
2968	NASDAQ	TRMB	Mon, Dec 8, 2003	5.01	5.09	4.92	5.07
2967	NASDAQ	TRMB	Fri, Dec 5, 2003	4.98	5.03	4.94	5.03
2966	NASDAQ	TRMB	Thu, Dec 4, 2003	5.10	5.11	4.93	5.06
2965	NASDAQ	TRMB	Wed, Dec 3, 2003	5.26	5.33	5.10	5.10
2964	NASDAQ	TRMB	Tue, Dec 2, 2003	5.18	5.25	5.17	5.25
2963	NASDAQ	TRMB	Mon, Dec 1, 2003	5.08	5.20	5.07	5.18
2962	NASDAQ	TRMB	Fri, Nov 28, 2003	5.02	5.06	4.97	5.06
2961	NASDAQ	TRMB	Wed, Nov 26, 2003	5.05	5.07	5.00	5.02
2960	NASDAQ	TRMB	Tue, Nov 25, 2003	5.13	5.20	5.01	5.05
2959	NASDAQ	TRMB	Mon, Nov 24, 2003	4.84	5.08	4.81	5.08
2958	NASDAQ	TRMB	Fri, Nov 21, 2003	4.81	4.87	4.76	4.82
2957	NASDAQ	TRMB	Thu, Nov 20, 2003	4.84	4.86	4.75	4.81
2956	NASDAQ	TRMB	Wed, Nov 19, 2003	4.74	4.88	4.67	4.84
2955	NASDAQ	TRMB	Tue, Nov 18, 2003	4.69	4.79	4.67	4.71
2954	NASDAQ	TRMB	Mon, Nov 17, 2003	4.66	4.68	4.57	4.66
2953	NASDAQ	TRMB	Fri, Nov 14, 2003	4.74	4.78	4.60	4.64
2952	NASDAQ	TRMB	Thu, Nov 13, 2003	4.63	4.77	4.59	4.75
2951	NASDAQ	TRMB	Wed, Nov 12, 2003	4.63	4.78	4.62	4.68
2950	NASDAQ	TRMB	Tue, Nov 11, 2003	4.71	4.73	4.52	4.61
2949	NASDAQ	TRMB	Mon, Nov 10, 2003	4.91	4.92	4.68	4.73
2948	NASDAQ	TRMB	Fri, Nov 7, 2003	4.88	4.99	4.84	4.92
2947	NASDAQ	TRMB	Thu, Nov 6, 2003	4.79	4.96	4.75	4.89
2946	NASDAQ	TRMB	Wed, Nov 5, 2003	4.76	4.81	4.71	4.77
2945	NASDAQ	TRMB	Tue, Nov 4, 2003	4.85	4.90	4.69	4.78
2944	NASDAQ	TRMB	Mon, Nov 3, 2003	4.64	4.99	4.63	4.87
2943	NASDAQ	TRMB	Fri, Oct 31, 2003	4.64	4.79	4.60	4.60
2942	NASDAQ	TRMB	Thu, Oct 30, 2003	4.67	4.82	4.48	4.70
2941	NASDAQ	TRMB	Wed, Oct 29, 2003	4.17	4.78	4.14	4.62
2940	NASDAQ	TRMB	Tue, Oct 28, 2003	3.54	3.71	3.49	3.56
2939	NASDAQ	TRMB	Mon, Oct 27, 2003	3.63	3.64	3.37	3.50
2938	NASDAQ	TRMB	Fri, Oct 24, 2003	3.88	3.88	3.51	3.63
2937	NASDAQ	TRMB	Thu, Oct 23, 2003	3.87	3.88	3.74	3.87
2936	NASDAQ	TRMB	Wed, Oct 22, 2003	4.00	4.00	3.84	3.85
2935	NASDAQ	TRMB	Tue, Oct 21, 2003	3.80	4.06	3.78	4.02
2934	NASDAQ	TRMB	Mon, Oct 20, 2003	3.70	3.84	3.70	3.82
2933	NASDAQ	TRMB	Fri, Oct 17, 2003	3.93	3.93	3.68	3.71
2932	NASDAQ	TRMB	Thu, Oct 16, 2003	3.78	3.92	3.75	3.91
2931	NASDAQ	TRMB	Wed, Oct 15, 2003	4.10	4.11	3.75	3.78
2930	NASDAQ	TRMB	Tue, Oct 14, 2003	4.12	4.13	4.00	4.05
2929	NASDAQ	TRMB	Mon, Oct 13, 2003	4.07	4.20	4.03	4.12
2928	NASDAQ	TRMB	Fri, Oct 10, 2003	4.04	4.07	4.00	4.05
2927	NASDAQ	TRMB	Thu, Oct 9, 2003	3.93	4.19	3.92	4.04
2926	NASDAQ	TRMB	Wed, Oct 8, 2003	4.17	4.20	3.91	3.93
2925	NASDAQ	TRMB	Tue, Oct 7, 2003	4.13	4.20	4.09	4.20
2924	NASDAQ	TRMB	Mon, Oct 6, 2003	4.05	4.14	4.01	4.12
2923	NASDAQ	TRMB	Fri, Oct 3, 2003	3.98	4.12	3.97	4.04
2922	NASDAQ	TRMB	Thu, Oct 2, 2003	3.91	3.99	3.90	3.95
2921	NASDAQ	TRMB	Wed, Oct 1, 2003	3.87	3.94	3.84	3.94
2920	NASDAQ	TRMB	Tue, Sep 30, 2003	3.96	3.99	3.82	3.84
2919	NASDAQ	TRMB	Mon, Sep 29, 2003	3.78	4.03	3.78	3.98
2918	NASDAQ	TRMB	Fri, Sep 26, 2003	3.95	3.98	3.74	3.80
2917	NASDAQ	TRMB	Thu, Sep 25, 2003	4.17	4.20	3.89	3.92
2916	NASDAQ	TRMB	Wed, Sep 24, 2003	4.39	4.40	4.17	4.18
2915	NASDAQ	TRMB	Tue, Sep 23, 2003	4.42	4.45	4.36	4.40
2914	NASDAQ	TRMB	Mon, Sep 22, 2003	4.43	4.44	4.31	4.35
2913	NASDAQ	TRMB	Fri, Sep 19, 2003	4.24	4.44	4.24	4.44
2912	NASDAQ	TRMB	Thu, Sep 18, 2003	4.39	4.40	4.25	4.28
2911	NASDAQ	TRMB	Wed, Sep 17, 2003	4.35	4.40	4.24	4.38
2910	NASDAQ	TRMB	Tue, Sep 16, 2003	4.39	4.42	4.35	4.39
2909	NASDAQ	TRMB	Mon, Sep 15, 2003	4.40	4.52	4.38	4.39
2908	NASDAQ	TRMB	Fri, Sep 12, 2003	4.45	4.49	4.34	4.38
2907	NASDAQ	TRMB	Thu, Sep 11, 2003	4.43	4.49	4.40	4.48
2906	NASDAQ	TRMB	Wed, Sep 10, 2003	4.63	4.63	4.39	4.44
2905	NASDAQ	TRMB	Tue, Sep 9, 2003	4.64	4.67	4.62	4.63
2904	NASDAQ	TRMB	Mon, Sep 8, 2003	4.65	4.70	4.64	4.67
2903	NASDAQ	TRMB	Fri, Sep 5, 2003	4.72	4.74	4.63	4.67
2902	NASDAQ	TRMB	Thu, Sep 4, 2003	4.77	4.89	4.65	4.72
2901	NASDAQ	TRMB	Wed, Sep 3, 2003	4.53	4.80	4.53	4.75
2900	NASDAQ	TRMB	Tue, Sep 2, 2003	4.45	4.60	4.45	4.54
2899	NASDAQ	TRMB	Fri, Aug 29, 2003	4.47	4.52	4.42	4.46
2898	NASDAQ	TRMB	Thu, Aug 28, 2003	4.45	4.52	4.40	4.47
2897	NASDAQ	TRMB	Wed, Aug 27, 2003	4.47	4.50	4.44	4.47
2896	NASDAQ	TRMB	Tue, Aug 26, 2003	4.52	4.56	4.38	4.47
2895	NASDAQ	TRMB	Mon, Aug 25, 2003	4.59	4.60	4.52	4.55
2894	NASDAQ	TRMB	Fri, Aug 22, 2003	4.70	4.75	4.58	4.59
2893	NASDAQ	TRMB	Thu, Aug 21, 2003	4.63	4.73	4.59	4.72
2892	NASDAQ	TRMB	Wed, Aug 20, 2003	4.52	4.68	4.52	4.63
2891	NASDAQ	TRMB	Tue, Aug 19, 2003	4.48	4.56	4.43	4.54
2890	NASDAQ	TRMB	Mon, Aug 18, 2003	4.33	4.52	4.28	4.48
2889	NASDAQ	TRMB	Fri, Aug 15, 2003	4.36	4.37	4.27	4.29
2888	NASDAQ	TRMB	Thu, Aug 14, 2003	4.31	4.34	4.27	4.34
2887	NASDAQ	TRMB	Wed, Aug 13, 2003	4.30	4.31	4.26	4.29
2886	NASDAQ	TRMB	Tue, Aug 12, 2003	4.22	4.29	4.16	4.28
2885	NASDAQ	TRMB	Mon, Aug 11, 2003	4.18	4.33	4.16	4.22
2884	NASDAQ	TRMB	Fri, Aug 8, 2003	4.15	4.25	4.12	4.20
2883	NASDAQ	TRMB	Thu, Aug 7, 2003	4.19	4.24	4.09	4.15
2882	NASDAQ	TRMB	Wed, Aug 6, 2003	4.28	4.28	4.16	4.19
2881	NASDAQ	TRMB	Tue, Aug 5, 2003	4.42	4.43	4.30	4.30
2880	NASDAQ	TRMB	Mon, Aug 4, 2003	4.43	4.47	4.37	4.38
2879	NASDAQ	TRMB	Fri, Aug 1, 2003	4.49	4.54	4.44	4.47
2878	NASDAQ	TRMB	Thu, Jul 31, 2003	4.58	4.75	4.53	4.56
2877	NASDAQ	TRMB	Wed, Jul 30, 2003	4.37	4.62	4.22	4.55
2876	NASDAQ	TRMB	Tue, Jul 29, 2003	4.27	4.29	3.90	4.14
2875	NASDAQ	TRMB	Mon, Jul 28, 2003	4.08	4.40	4.08	4.30
2874	NASDAQ	TRMB	Fri, Jul 25, 2003	4.03	4.13	4.01	4.09
2873	NASDAQ	TRMB	Thu, Jul 24, 2003	4.11	4.17	4.02	4.05
2872	NASDAQ	TRMB	Wed, Jul 23, 2003	4.15	4.16	4.07	4.10
2871	NASDAQ	TRMB	Tue, Jul 22, 2003	4.00	4.26	3.98	4.16
2870	NASDAQ	TRMB	Mon, Jul 21, 2003	4.14	4.15	3.96	3.97
2869	NASDAQ	TRMB	Fri, Jul 18, 2003	4.12	4.22	4.10	4.18
2868	NASDAQ	TRMB	Thu, Jul 17, 2003	4.23	4.26	4.05	4.08
2867	NASDAQ	TRMB	Wed, Jul 16, 2003	4.40	4.43	4.23	4.25
2866	NASDAQ	TRMB	Tue, Jul 15, 2003	4.54	4.56	4.30	4.36
2865	NASDAQ	TRMB	Mon, Jul 14, 2003	4.45	4.61	4.44	4.54
2864	NASDAQ	TRMB	Fri, Jul 11, 2003	4.30	4.51	4.30	4.44
2863	NASDAQ	TRMB	Thu, Jul 10, 2003	4.42	4.56	4.30	4.30
2862	NASDAQ	TRMB	Wed, Jul 9, 2003	4.33	4.62	4.26	4.60
2861	NASDAQ	TRMB	Tue, Jul 8, 2003	4.23	4.36	4.21	4.33
2860	NASDAQ	TRMB	Mon, Jul 7, 2003	3.94	4.23	3.94	4.23
2859	NASDAQ	TRMB	Thu, Jul 3, 2003	3.88	4.05	3.74	3.98
2858	NASDAQ	TRMB	Wed, Jul 2, 2003	3.84	4.03	3.80	4.02
2857	NASDAQ	TRMB	Tue, Jul 1, 2003	3.87	3.87	3.62	3.80
2856	NASDAQ	TRMB	Mon, Jun 30, 2003	3.95	3.99	3.81	3.84
2855	NASDAQ	TRMB	Fri, Jun 27, 2003	3.86	4.00	3.86	3.93
2854	NASDAQ	TRMB	Thu, Jun 26, 2003	3.78	3.91	3.77	3.87
2853	NASDAQ	TRMB	Wed, Jun 25, 2003	3.93	3.93	3.74	3.74
2852	NASDAQ	TRMB	Tue, Jun 24, 2003	3.88	4.13	3.85	3.99
2851	NASDAQ	TRMB	Mon, Jun 23, 2003	4.02	4.04	3.83	3.91
2850	NASDAQ	TRMB	Fri, Jun 20, 2003	4.25	4.28	4.02	4.08
2849	NASDAQ	TRMB	Thu, Jun 19, 2003	4.28	4.33	4.28	4.28
2848	NASDAQ	TRMB	Wed, Jun 18, 2003	4.28	4.33	4.21	4.30
2847	NASDAQ	TRMB	Tue, Jun 17, 2003	4.22	4.32	4.08	4.31
2846	NASDAQ	TRMB	Mon, Jun 16, 2003	4.23	4.31	4.08	4.18
2845	NASDAQ	TRMB	Fri, Jun 13, 2003	4.33	4.36	4.21	4.24
2844	NASDAQ	TRMB	Thu, Jun 12, 2003	4.33	4.40	4.30	4.34
2843	NASDAQ	TRMB	Wed, Jun 11, 2003	4.33	4.36	4.29	4.34
2842	NASDAQ	TRMB	Tue, Jun 10, 2003	4.30	4.37	4.28	4.35
2841	NASDAQ	TRMB	Mon, Jun 9, 2003	4.28	4.42	4.27	4.28
2840	NASDAQ	TRMB	Fri, Jun 6, 2003	4.43	4.63	4.43	4.45
2839	NASDAQ	TRMB	Thu, Jun 5, 2003	4.35	4.48	4.31	4.48
2838	NASDAQ	TRMB	Wed, Jun 4, 2003	4.35	4.42	4.27	4.37
2837	NASDAQ	TRMB	Tue, Jun 3, 2003	4.41	4.43	4.25	4.34
2836	NASDAQ	TRMB	Mon, Jun 2, 2003	4.49	4.56	4.41	4.43
2835	NASDAQ	TRMB	Fri, May 30, 2003	4.19	4.49	4.18	4.49
2834	NASDAQ	TRMB	Thu, May 29, 2003	4.22	4.27	4.10	4.20
2833	NASDAQ	TRMB	Wed, May 28, 2003	4.25	4.31	4.15	4.22
2832	NASDAQ	TRMB	Tue, May 27, 2003	4.04	4.35	4.02	4.23
2831	NASDAQ	TRMB	Fri, May 23, 2003	3.97	4.07	3.95	4.03
2830	NASDAQ	TRMB	Thu, May 22, 2003	4.02	4.08	3.88	3.98
2829	NASDAQ	TRMB	Wed, May 21, 2003	3.93	4.05	3.87	4.00
2828	NASDAQ	TRMB	Tue, May 20, 2003	3.88	3.95	3.84	3.93
2827	NASDAQ	TRMB	Mon, May 19, 2003	3.99	4.03	3.85	3.88
2826	NASDAQ	TRMB	Fri, May 16, 2003	4.00	4.03	3.99	4.01
2825	NASDAQ	TRMB	Thu, May 15, 2003	4.00	4.07	4.00	4.03
2824	NASDAQ	TRMB	Wed, May 14, 2003	3.93	4.04	3.93	4.00
2823	NASDAQ	TRMB	Tue, May 13, 2003	4.04	4.04	3.97	3.99
2822	NASDAQ	TRMB	Mon, May 12, 2003	3.92	4.05	3.92	4.05
2821	NASDAQ	TRMB	Fri, May 9, 2003	3.96	4.07	3.93	3.98
2820	NASDAQ	TRMB	Thu, May 8, 2003	3.87	4.07	3.80	4.00
2819	NASDAQ	TRMB	Wed, May 7, 2003	4.03	4.04	3.83	3.92
2818	NASDAQ	TRMB	Tue, May 6, 2003	4.02	4.07	3.98	4.04
2817	NASDAQ	TRMB	Mon, May 5, 2003	4.06	4.08	4.00	4.06
2816	NASDAQ	TRMB	Fri, May 2, 2003	4.01	4.09	3.98	4.06
2815	NASDAQ	TRMB	Thu, May 1, 2003	4.17	4.18	3.91	4.05
2814	NASDAQ	TRMB	Wed, Apr 30, 2003	3.97	4.22	3.78	4.20
2813	NASDAQ	TRMB	Tue, Apr 29, 2003	3.93	4.03	3.88	4.03
2812	NASDAQ	TRMB	Mon, Apr 28, 2003	3.61	3.94	3.58	3.92
2811	NASDAQ	TRMB	Fri, Apr 25, 2003	3.64	3.64	3.59	3.60
2810	NASDAQ	TRMB	Thu, Apr 24, 2003	3.58	3.68	3.56	3.66
2809	NASDAQ	TRMB	Wed, Apr 23, 2003	3.58	3.63	3.54	3.59
2808	NASDAQ	TRMB	Tue, Apr 22, 2003	3.58	3.61	3.54	3.55
2807	NASDAQ	TRMB	Mon, Apr 21, 2003	3.53	3.61	3.50	3.59
2806	NASDAQ	TRMB	Thu, Apr 17, 2003	3.53	3.54	3.46	3.54
2805	NASDAQ	TRMB	Wed, Apr 16, 2003	3.53	3.58	3.45	3.50
2804	NASDAQ	TRMB	Tue, Apr 15, 2003	3.42	3.51	3.42	3.49
2803	NASDAQ	TRMB	Mon, Apr 14, 2003	3.42	3.45	3.41	3.43
2802	NASDAQ	TRMB	Fri, Apr 11, 2003	3.35	3.46	3.28	3.45
2801	NASDAQ	TRMB	Thu, Apr 10, 2003	3.19	3.34	3.18	3.34
2800	NASDAQ	TRMB	Wed, Apr 9, 2003	3.33	3.39	3.11	3.19
2799	NASDAQ	TRMB	Tue, Apr 8, 2003	3.38	3.42	3.33	3.34
2798	NASDAQ	TRMB	Mon, Apr 7, 2003	3.38	3.48	3.36	3.40
2797	NASDAQ	TRMB	Fri, Apr 4, 2003	3.42	3.42	3.35	3.35
2796	NASDAQ	TRMB	Thu, Apr 3, 2003	3.40	3.47	3.36	3.41
2795	NASDAQ	TRMB	Wed, Apr 2, 2003	3.27	3.54	3.24	3.38
2794	NASDAQ	TRMB	Tue, Apr 1, 2003	3.18	3.24	3.10	3.22
2793	NASDAQ	TRMB	Mon, Mar 31, 2003	3.21	3.25	3.11	3.16
2792	NASDAQ	TRMB	Fri, Mar 28, 2003	3.17	3.23	3.16	3.21
2791	NASDAQ	TRMB	Thu, Mar 27, 2003	3.06	3.20	3.04	3.16
2790	NASDAQ	TRMB	Wed, Mar 26, 2003	3.15	3.22	3.07	3.08
2789	NASDAQ	TRMB	Tue, Mar 25, 2003	2.98	3.15	2.97	3.13
2788	NASDAQ	TRMB	Mon, Mar 24, 2003	3.08	3.11	2.97	2.97
2787	NASDAQ	TRMB	Fri, Mar 21, 2003	3.06	3.17	3.00	3.14
2786	NASDAQ	TRMB	Thu, Mar 20, 2003	3.00	3.05	2.96	3.04
2785	NASDAQ	TRMB	Wed, Mar 19, 2003	2.87	3.02	2.84	3.00
2784	NASDAQ	TRMB	Tue, Mar 18, 2003	2.79	2.88	2.77	2.87
2783	NASDAQ	TRMB	Mon, Mar 17, 2003	2.76	2.81	2.72	2.78
2782	NASDAQ	TRMB	Fri, Mar 14, 2003	2.73	2.82	2.73	2.77
2781	NASDAQ	TRMB	Thu, Mar 13, 2003	2.67	2.75	2.65	2.73
2780	NASDAQ	TRMB	Wed, Mar 12, 2003	2.62	2.65	2.58	2.63
2779	NASDAQ	TRMB	Tue, Mar 11, 2003	2.57	2.63	2.55	2.58
2778	NASDAQ	TRMB	Mon, Mar 10, 2003	2.74	2.75	2.54	2.58
2777	NASDAQ	TRMB	Fri, Mar 7, 2003	2.78	2.79	2.74	2.77
2776	NASDAQ	TRMB	Thu, Mar 6, 2003	2.86	2.90	2.80	2.81
2775	NASDAQ	TRMB	Wed, Mar 5, 2003	2.86	2.91	2.82	2.90
2774	NASDAQ	TRMB	Tue, Mar 4, 2003	2.93	2.93	2.79	2.86
2773	NASDAQ	TRMB	Mon, Mar 3, 2003	2.81	2.94	2.79	2.92
2772	NASDAQ	TRMB	Fri, Feb 28, 2003	2.78	2.82	2.76	2.79
2771	NASDAQ	TRMB	Thu, Feb 27, 2003	2.77	2.79	2.75	2.78
2770	NASDAQ	TRMB	Wed, Feb 26, 2003	2.78	2.79	2.75	2.78
2769	NASDAQ	TRMB	Tue, Feb 25, 2003	2.77	2.79	2.71	2.78
2768	NASDAQ	TRMB	Mon, Feb 24, 2003	2.79	2.83	2.77	2.78
2767	NASDAQ	TRMB	Fri, Feb 21, 2003	2.75	2.90	2.74	2.80
2766	NASDAQ	TRMB	Thu, Feb 20, 2003	2.78	2.79	2.74	2.74
2765	NASDAQ	TRMB	Wed, Feb 19, 2003	2.84	2.85	2.78	2.79
2764	NASDAQ	TRMB	Tue, Feb 18, 2003	2.71	2.84	2.71	2.84
2763	NASDAQ	TRMB	Fri, Feb 14, 2003	2.73	2.73	2.65	2.73
2762	NASDAQ	TRMB	Thu, Feb 13, 2003	2.73	2.78	2.67	2.74
2761	NASDAQ	TRMB	Wed, Feb 12, 2003	2.66	2.76	2.65	2.73
2760	NASDAQ	TRMB	Tue, Feb 11, 2003	2.67	2.68	2.63	2.66
2759	NASDAQ	TRMB	Mon, Feb 10, 2003	2.52	2.67	2.52	2.65
2758	NASDAQ	TRMB	Fri, Feb 7, 2003	2.64	2.68	2.54	2.57
2757	NASDAQ	TRMB	Thu, Feb 6, 2003	2.67	2.69	2.63	2.67
2756	NASDAQ	TRMB	Wed, Feb 5, 2003	2.79	2.79	2.63	2.68
2755	NASDAQ	TRMB	Tue, Feb 4, 2003	2.79	2.80	2.71	2.78
2754	NASDAQ	TRMB	Mon, Feb 3, 2003	2.74	2.83	2.70	2.83
2753	NASDAQ	TRMB	Fri, Jan 31, 2003	2.59	2.72	2.58	2.72
2752	NASDAQ	TRMB	Thu, Jan 30, 2003	2.70	2.70	2.59	2.60
2751	NASDAQ	TRMB	Wed, Jan 29, 2003	2.68	2.72	2.63	2.69
2750	NASDAQ	TRMB	Tue, Jan 28, 2003	2.73	2.82	2.71	2.72
2749	NASDAQ	TRMB	Mon, Jan 27, 2003	2.76	2.84	2.63	2.72
2748	NASDAQ	TRMB	Fri, Jan 24, 2003	2.50	2.54	2.46	2.46
2747	NASDAQ	TRMB	Thu, Jan 23, 2003	2.45	2.54	2.44	2.51
2746	NASDAQ	TRMB	Wed, Jan 22, 2003	2.46	2.51	2.39	2.45
2745	NASDAQ	TRMB	Tue, Jan 21, 2003	2.43	2.54	2.43	2.47
2744	NASDAQ	TRMB	Fri, Jan 17, 2003	2.33	2.42	2.33	2.42
2743	NASDAQ	TRMB	Thu, Jan 16, 2003	2.35	2.37	2.33	2.35
2742	NASDAQ	TRMB	Wed, Jan 15, 2003	2.35	2.37	2.33	2.34
2741	NASDAQ	TRMB	Tue, Jan 14, 2003	2.33	2.35	2.31	2.35
2740	NASDAQ	TRMB	Mon, Jan 13, 2003	2.28	2.36	2.27	2.31
2739	NASDAQ	TRMB	Fri, Jan 10, 2003	2.19	2.30	2.19	2.29
2738	NASDAQ	TRMB	Thu, Jan 9, 2003	2.19	2.23	2.17	2.20
2737	NASDAQ	TRMB	Wed, Jan 8, 2003	2.28	2.28	2.18	2.20
2736	NASDAQ	TRMB	Tue, Jan 7, 2003	2.33	2.37	2.25	2.28
2735	NASDAQ	TRMB	Mon, Jan 6, 2003	2.27	2.37	2.23	2.33
2734	NASDAQ	TRMB	Fri, Jan 3, 2003	2.17	2.29	2.17	2.23
2733	NASDAQ	TRMB	Thu, Jan 2, 2003	2.04	2.20	2.04	2.18
2732	NASDAQ	TRMB	Tue, Dec 31, 2002	2.07	2.13	2.04	2.08
2731	NASDAQ	TRMB	Mon, Dec 30, 2002	2.12	2.12	2.01	2.10
2730	NASDAQ	TRMB	Fri, Dec 27, 2002	2.12	2.15	2.09	2.12
2729	NASDAQ	TRMB	Thu, Dec 26, 2002	2.17	2.19	2.12	2.16
2728	NASDAQ	TRMB	Tue, Dec 24, 2002	2.19	2.19	2.17	2.19
2727	NASDAQ	TRMB	Mon, Dec 23, 2002	2.19	2.20	2.17	2.19
2726	NASDAQ	TRMB	Fri, Dec 20, 2002	2.21	2.29	2.12	2.21
2725	NASDAQ	TRMB	Thu, Dec 19, 2002	2.24	2.27	2.21	2.22
2724	NASDAQ	TRMB	Wed, Dec 18, 2002	2.32	2.32	2.21	2.24
2723	NASDAQ	TRMB	Tue, Dec 17, 2002	2.33	2.37	2.25	2.32
2722	NASDAQ	TRMB	Mon, Dec 16, 2002	2.25	2.30	2.25	2.30
2721	NASDAQ	TRMB	Fri, Dec 13, 2002	2.27	2.29	2.23	2.25
2720	NASDAQ	TRMB	Thu, Dec 12, 2002	2.30	2.30	2.24	2.27
2719	NASDAQ	TRMB	Wed, Dec 11, 2002	2.26	2.29	2.23	2.29
2718	NASDAQ	TRMB	Tue, Dec 10, 2002	2.20	2.28	2.20	2.25
2717	NASDAQ	TRMB	Mon, Dec 9, 2002	2.25	2.26	2.20	2.20
2716	NASDAQ	TRMB	Fri, Dec 6, 2002	2.24	2.29	2.21	2.28
2715	NASDAQ	TRMB	Thu, Dec 5, 2002	2.30	2.33	2.24	2.24
2714	NASDAQ	TRMB	Wed, Dec 4, 2002	2.37	2.39	2.29	2.33
2713	NASDAQ	TRMB	Tue, Dec 3, 2002	2.39	2.42	2.22	2.40
2712	NASDAQ	TRMB	Mon, Dec 2, 2002	2.35	2.43	2.33	2.39
2711	NASDAQ	TRMB	Fri, Nov 29, 2002	2.39	2.42	2.33	2.33
2710	NASDAQ	TRMB	Wed, Nov 27, 2002	2.31	2.42	2.25	2.41
2709	NASDAQ	TRMB	Tue, Nov 26, 2002	2.32	2.34	2.25	2.31
2708	NASDAQ	TRMB	Mon, Nov 25, 2002	2.33	2.40	2.31	2.33
2707	NASDAQ	TRMB	Fri, Nov 22, 2002	2.28	2.37	2.28	2.35
2706	NASDAQ	TRMB	Thu, Nov 21, 2002	2.25	2.30	2.21	2.30
2705	NASDAQ	TRMB	Wed, Nov 20, 2002	2.13	2.27	2.13	2.27
2704	NASDAQ	TRMB	Tue, Nov 19, 2002	2.08	2.17	2.06	2.16
2703	NASDAQ	TRMB	Mon, Nov 18, 2002	2.15	2.19	2.08	2.08
2702	NASDAQ	TRMB	Fri, Nov 15, 2002	2.16	2.18	2.13	2.15
2701	NASDAQ	TRMB	Thu, Nov 14, 2002	2.14	2.17	2.13	2.17
2700	NASDAQ	TRMB	Wed, Nov 13, 2002	2.06	2.17	2.06	2.15
2699	NASDAQ	TRMB	Tue, Nov 12, 2002	2.05	2.09	2.02	2.09
2698	NASDAQ	TRMB	Mon, Nov 11, 2002	2.12	2.12	2.04	2.04
2697	NASDAQ	TRMB	Fri, Nov 8, 2002	2.15	2.17	2.08	2.13
2696	NASDAQ	TRMB	Thu, Nov 7, 2002	2.19	2.21	2.13	2.13
2695	NASDAQ	TRMB	Wed, Nov 6, 2002	2.13	2.21	2.12	2.21
2694	NASDAQ	TRMB	Tue, Nov 5, 2002	2.23	2.25	2.10	2.12
2693	NASDAQ	TRMB	Mon, Nov 4, 2002	2.21	2.29	2.20	2.23
2692	NASDAQ	TRMB	Fri, Nov 1, 2002	2.18	2.24	2.17	2.24
2691	NASDAQ	TRMB	Thu, Oct 31, 2002	2.06	2.19	2.06	2.18
2690	NASDAQ	TRMB	Wed, Oct 30, 2002	2.01	2.08	2.00	2.06
2689	NASDAQ	TRMB	Tue, Oct 29, 2002	2.14	2.19	1.97	2.03
2688	NASDAQ	TRMB	Mon, Oct 28, 2002	1.98	2.24	1.98	2.13
2687	NASDAQ	TRMB	Fri, Oct 25, 2002	1.96	2.05	1.96	1.98
2686	NASDAQ	TRMB	Thu, Oct 24, 2002	1.68	2.12	1.68	1.96
2685	NASDAQ	TRMB	Wed, Oct 23, 2002	1.73	1.74	1.61	1.67
2684	NASDAQ	TRMB	Tue, Oct 22, 2002	1.80	1.85	1.71	1.72
2683	NASDAQ	TRMB	Mon, Oct 21, 2002	1.86	1.86	1.73	1.80
2682	NASDAQ	TRMB	Fri, Oct 18, 2002	1.82	1.94	1.80	1.84
2681	NASDAQ	TRMB	Thu, Oct 17, 2002	1.69	1.83	1.69	1.82
2680	NASDAQ	TRMB	Wed, Oct 16, 2002	1.73	1.76	1.65	1.68
2679	NASDAQ	TRMB	Tue, Oct 15, 2002	1.63	1.75	1.63	1.74
2678	NASDAQ	TRMB	Mon, Oct 14, 2002	1.57	1.64	1.56	1.62
2677	NASDAQ	TRMB	Fri, Oct 11, 2002	1.68	1.73	1.52	1.57
2676	NASDAQ	TRMB	Thu, Oct 10, 2002	1.57	1.69	1.55	1.68
2675	NASDAQ	TRMB	Wed, Oct 9, 2002	1.52	1.64	1.49	1.55
2674	NASDAQ	TRMB	Tue, Oct 8, 2002	1.34	1.55	1.33	1.52
2673	NASDAQ	TRMB	Mon, Oct 7, 2002	1.40	1.46	1.33	1.34
2672	NASDAQ	TRMB	Fri, Oct 4, 2002	1.46	1.46	1.41	1.43
2671	NASDAQ	TRMB	Thu, Oct 3, 2002	1.50	1.51	1.45	1.46
2670	NASDAQ	TRMB	Wed, Oct 2, 2002	1.52	1.57	1.50	1.50
2669	NASDAQ	TRMB	Tue, Oct 1, 2002	1.66	1.67	1.50	1.53
2668	NASDAQ	TRMB	Mon, Sep 30, 2002	1.70	1.73	1.65	1.65
2667	NASDAQ	TRMB	Fri, Sep 27, 2002	1.81	1.83	1.70	1.71
2666	NASDAQ	TRMB	Thu, Sep 26, 2002	1.84	1.89	1.80	1.82
2665	NASDAQ	TRMB	Wed, Sep 25, 2002	1.84	1.85	1.78	1.83
2664	NASDAQ	TRMB	Tue, Sep 24, 2002	1.84	1.90	1.76	1.83
2663	NASDAQ	TRMB	Mon, Sep 23, 2002	1.85	1.93	1.85	1.86
2662	NASDAQ	TRMB	Fri, Sep 20, 2002	1.86	1.93	1.83	1.88
2661	NASDAQ	TRMB	Thu, Sep 19, 2002	1.93	1.95	1.85	1.87
2660	NASDAQ	TRMB	Wed, Sep 18, 2002	1.90	2.05	1.89	1.95
2659	NASDAQ	TRMB	Tue, Sep 17, 2002	2.16	2.16	2.11	2.11
2658	NASDAQ	TRMB	Mon, Sep 16, 2002	2.15	2.17	2.12	2.14
2657	NASDAQ	TRMB	Fri, Sep 13, 2002	2.16	2.19	2.15	2.16
2656	NASDAQ	TRMB	Thu, Sep 12, 2002	2.17	2.18	2.10	2.16
2655	NASDAQ	TRMB	Wed, Sep 11, 2002	2.20	2.20	2.18	2.18
2654	NASDAQ	TRMB	Tue, Sep 10, 2002	2.20	2.21	2.19	2.20
2653	NASDAQ	TRMB	Mon, Sep 9, 2002	2.23	2.23	2.20	2.21
2652	NASDAQ	TRMB	Fri, Sep 6, 2002	2.22	2.27	2.22	2.23
2651	NASDAQ	TRMB	Thu, Sep 5, 2002	2.25	2.26	2.21	2.21
2650	NASDAQ	TRMB	Wed, Sep 4, 2002	2.25	2.31	2.23	2.25
2649	NASDAQ	TRMB	Tue, Sep 3, 2002	2.33	2.33	2.23	2.25
2648	NASDAQ	TRMB	Fri, Aug 30, 2002	2.35	2.37	2.29	2.33
2647	NASDAQ	TRMB	Thu, Aug 29, 2002	2.20	2.37	2.20	2.37
2646	NASDAQ	TRMB	Wed, Aug 28, 2002	2.26	2.32	2.21	2.23
2645	NASDAQ	TRMB	Tue, Aug 27, 2002	2.37	2.39	2.26	2.26
2644	NASDAQ	TRMB	Mon, Aug 26, 2002	2.30	2.37	2.28	2.34
2643	NASDAQ	TRMB	Fri, Aug 23, 2002	2.42	2.42	2.28	2.30
2642	NASDAQ	TRMB	Thu, Aug 22, 2002	2.30	2.43	2.26	2.43
2641	NASDAQ	TRMB	Wed, Aug 21, 2002	2.17	2.32	2.17	2.32
2640	NASDAQ	TRMB	Tue, Aug 20, 2002	2.21	2.23	2.15	2.17
2639	NASDAQ	TRMB	Mon, Aug 19, 2002	2.13	2.23	2.13	2.21
2638	NASDAQ	TRMB	Fri, Aug 16, 2002	2.15	2.19	2.06	2.16
2637	NASDAQ	TRMB	Thu, Aug 15, 2002	2.13	2.19	2.13	2.15
2636	NASDAQ	TRMB	Wed, Aug 14, 2002	2.08	2.17	2.08	2.16
2635	NASDAQ	TRMB	Tue, Aug 13, 2002	2.14	2.18	2.04	2.11
2634	NASDAQ	TRMB	Mon, Aug 12, 2002	2.17	2.19	2.12	2.16
2633	NASDAQ	TRMB	Fri, Aug 9, 2002	2.19	2.19	2.13	2.15
2632	NASDAQ	TRMB	Thu, Aug 8, 2002	2.16	2.19	2.15	2.18
2631	NASDAQ	TRMB	Wed, Aug 7, 2002	2.13	2.18	2.04	2.15
2630	NASDAQ	TRMB	Tue, Aug 6, 2002	1.98	2.16	1.98	2.13
2629	NASDAQ	TRMB	Mon, Aug 5, 2002	2.14	2.16	1.98	1.98
2628	NASDAQ	TRMB	Fri, Aug 2, 2002	2.22	2.24	2.14	2.14
2627	NASDAQ	TRMB	Thu, Aug 1, 2002	2.19	2.26	2.17	2.22
2626	NASDAQ	TRMB	Wed, Jul 31, 2002	2.30	2.35	2.17	2.18
2625	NASDAQ	TRMB	Tue, Jul 30, 2002	2.37	2.37	2.28	2.31
2624	NASDAQ	TRMB	Mon, Jul 29, 2002	2.26	2.37	2.19	2.37
2623	NASDAQ	TRMB	Fri, Jul 26, 2002	2.18	2.27	2.17	2.25
2622	NASDAQ	TRMB	Thu, Jul 25, 2002	2.28	2.33	2.16	2.18
2621	NASDAQ	TRMB	Wed, Jul 24, 2002	2.11	2.33	2.03	2.28
2620	NASDAQ	TRMB	Tue, Jul 23, 2002	2.18	2.23	2.04	2.13
2619	NASDAQ	TRMB	Mon, Jul 22, 2002	2.20	2.25	2.08	2.18
2618	NASDAQ	TRMB	Fri, Jul 19, 2002	2.22	2.27	2.16	2.24
2617	NASDAQ	TRMB	Thu, Jul 18, 2002	2.25	2.33	2.22	2.25
2616	NASDAQ	TRMB	Wed, Jul 17, 2002	2.29	2.40	2.25	2.30
2615	NASDAQ	TRMB	Tue, Jul 16, 2002	2.41	2.42	2.24	2.29
2614	NASDAQ	TRMB	Mon, Jul 15, 2002	2.26	2.42	2.25	2.42
2613	NASDAQ	TRMB	Fri, Jul 12, 2002	2.40	2.47	2.21	2.31
2612	NASDAQ	TRMB	Thu, Jul 11, 2002	2.46	2.50	2.36	2.44
2611	NASDAQ	TRMB	Wed, Jul 10, 2002	2.45	2.50	2.44	2.45
2610	NASDAQ	TRMB	Tue, Jul 9, 2002	2.35	2.51	2.34	2.49
2609	NASDAQ	TRMB	Mon, Jul 8, 2002	2.49	2.50	2.35	2.36
2608	NASDAQ	TRMB	Fri, Jul 5, 2002	2.43	2.50	2.42	2.50
2607	NASDAQ	TRMB	Wed, Jul 3, 2002	2.38	2.50	2.34	2.43
2606	NASDAQ	TRMB	Tue, Jul 2, 2002	2.49	2.52	2.38	2.39
2605	NASDAQ	TRMB	Mon, Jul 1, 2002	2.58	2.59	2.49	2.50
2604	NASDAQ	TRMB	Fri, Jun 28, 2002	2.58	2.83	2.54	2.58
2603	NASDAQ	TRMB	Thu, Jun 27, 2002	2.59	2.66	2.52	2.60
2602	NASDAQ	TRMB	Wed, Jun 26, 2002	2.54	2.65	2.46	2.62
2601	NASDAQ	TRMB	Tue, Jun 25, 2002	2.56	2.65	2.54	2.57
2600	NASDAQ	TRMB	Mon, Jun 24, 2002	2.54	2.66	2.46	2.56
2599	NASDAQ	TRMB	Fri, Jun 21, 2002	2.56	2.57	2.49	2.56
2598	NASDAQ	TRMB	Thu, Jun 20, 2002	2.66	2.67	2.47	2.50
2597	NASDAQ	TRMB	Wed, Jun 19, 2002	2.64	2.70	2.63	2.70
2596	NASDAQ	TRMB	Tue, Jun 18, 2002	2.67	2.73	2.64	2.67
2595	NASDAQ	TRMB	Mon, Jun 17, 2002	2.62	2.74	2.59	2.69
2594	NASDAQ	TRMB	Fri, Jun 14, 2002	2.66	2.66	2.57	2.62
2593	NASDAQ	TRMB	Thu, Jun 13, 2002	2.59	2.67	2.58	2.65
2592	NASDAQ	TRMB	Wed, Jun 12, 2002	2.65	2.69	2.58	2.63
2591	NASDAQ	TRMB	Tue, Jun 11, 2002	2.71	2.75	2.65	2.66
2590	NASDAQ	TRMB	Mon, Jun 10, 2002	2.68	2.74	2.66	2.74
2589	NASDAQ	TRMB	Fri, Jun 7, 2002	2.66	2.70	2.65	2.68
2588	NASDAQ	TRMB	Thu, Jun 6, 2002	2.67	2.75	2.62	2.69
2587	NASDAQ	TRMB	Wed, Jun 5, 2002	2.82	2.89	2.64	2.69
2586	NASDAQ	TRMB	Tue, Jun 4, 2002	2.89	2.95	2.76	2.86
2585	NASDAQ	TRMB	Mon, Jun 3, 2002	3.00	3.00	2.85	2.89
2584	NASDAQ	TRMB	Fri, May 31, 2002	2.95	3.11	2.93	3.00
2583	NASDAQ	TRMB	Thu, May 30, 2002	2.96	2.96	2.90	2.95
2582	NASDAQ	TRMB	Wed, May 29, 2002	2.91	2.96	2.90	2.96
2581	NASDAQ	TRMB	Tue, May 28, 2002	2.93	2.93	2.89	2.92
2580	NASDAQ	TRMB	Fri, May 24, 2002	2.98	3.00	2.92	2.92
2579	NASDAQ	TRMB	Thu, May 23, 2002	2.91	3.02	2.88	3.02
2578	NASDAQ	TRMB	Wed, May 22, 2002	2.92	2.94	2.87	2.90
2577	NASDAQ	TRMB	Tue, May 21, 2002	3.01	3.05	2.88	2.89
2576	NASDAQ	TRMB	Mon, May 20, 2002	2.99	3.04	2.97	3.00
2575	NASDAQ	TRMB	Fri, May 17, 2002	3.03	3.06	2.97	3.04
2574	NASDAQ	TRMB	Thu, May 16, 2002	3.02	3.08	2.95	3.03
2573	NASDAQ	TRMB	Wed, May 15, 2002	3.00	3.08	2.98	3.08
2572	NASDAQ	TRMB	Tue, May 14, 2002	2.88	3.03	2.85	3.02
2571	NASDAQ	TRMB	Mon, May 13, 2002	2.80	2.88	2.80	2.88
2570	NASDAQ	TRMB	Fri, May 10, 2002	2.79	2.83	2.79	2.79
2569	NASDAQ	TRMB	Thu, May 9, 2002	2.84	2.91	2.73	2.82
2568	NASDAQ	TRMB	Wed, May 8, 2002	2.76	2.86	2.69	2.86
2567	NASDAQ	TRMB	Tue, May 7, 2002	2.68	2.75	2.68	2.72
2566	NASDAQ	TRMB	Mon, May 6, 2002	2.78	2.78	2.68	2.68
2565	NASDAQ	TRMB	Fri, May 3, 2002	2.77	2.78	2.69	2.77
2564	NASDAQ	TRMB	Thu, May 2, 2002	2.83	2.83	2.74	2.78
2563	NASDAQ	TRMB	Wed, May 1, 2002	2.79	2.85	2.68	2.80
2562	NASDAQ	TRMB	Tue, Apr 30, 2002	2.67	2.78	2.67	2.77
2561	NASDAQ	TRMB	Mon, Apr 29, 2002	2.66	2.72	2.66	2.68
2560	NASDAQ	TRMB	Fri, Apr 26, 2002	2.68	2.73	2.66	2.69
2559	NASDAQ	TRMB	Thu, Apr 25, 2002	2.71	2.71	2.66	2.67
2558	NASDAQ	TRMB	Wed, Apr 24, 2002	2.67	2.77	2.66	2.67
2557	NASDAQ	TRMB	Tue, Apr 23, 2002	2.62	2.73	2.62	2.68
2556	NASDAQ	TRMB	Mon, Apr 22, 2002	2.77	2.79	2.62	2.62
2555	NASDAQ	TRMB	Fri, Apr 19, 2002	2.82	2.82	2.76	2.77
2554	NASDAQ	TRMB	Thu, Apr 18, 2002	2.87	2.87	2.78	2.79
2553	NASDAQ	TRMB	Wed, Apr 17, 2002	2.84	2.90	2.77	2.84
2552	NASDAQ	TRMB	Tue, Apr 16, 2002	2.82	2.84	2.74	2.83
2551	NASDAQ	TRMB	Mon, Apr 15, 2002	2.75	2.86	2.72	2.81
2550	NASDAQ	TRMB	Fri, Apr 12, 2002	2.74	2.77	2.73	2.75
2549	NASDAQ	TRMB	Thu, Apr 11, 2002	2.79	2.81	2.71	2.72
2548	NASDAQ	TRMB	Wed, Apr 10, 2002	2.78	2.81	2.74	2.81
2547	NASDAQ	TRMB	Tue, Apr 9, 2002	2.69	2.79	2.68	2.78
2546	NASDAQ	TRMB	Mon, Apr 8, 2002	2.71	2.75	2.64	2.69
2545	NASDAQ	TRMB	Fri, Apr 5, 2002	2.66	2.75	2.62	2.75
2544	NASDAQ	TRMB	Thu, Apr 4, 2002	2.64	2.70	2.63	2.66
2543	NASDAQ	TRMB	Wed, Apr 3, 2002	2.68	2.71	2.61	2.65
2542	NASDAQ	TRMB	Tue, Apr 2, 2002	2.78	2.78	2.65	2.65
2541	NASDAQ	TRMB	Mon, Apr 1, 2002	2.77	2.79	2.65	2.72
2540	NASDAQ	TRMB	Thu, Mar 28, 2002	2.64	2.83	2.64	2.77
2539	NASDAQ	TRMB	Wed, Mar 27, 2002	2.64	2.68	2.64	2.67
2538	NASDAQ	TRMB	Tue, Mar 26, 2002	2.65	2.69	2.61	2.65
2537	NASDAQ	TRMB	Mon, Mar 25, 2002	2.67	2.67	2.62	2.64
2536	NASDAQ	TRMB	Fri, Mar 22, 2002	2.57	2.67	2.55	2.66
2535	NASDAQ	TRMB	Thu, Mar 21, 2002	2.50	2.61	2.48	2.61
2534	NASDAQ	TRMB	Wed, Mar 20, 2002	2.51	2.52	2.46	2.50
2533	NASDAQ	TRMB	Tue, Mar 19, 2002	2.50	2.53	2.48	2.52
2532	NASDAQ	TRMB	Mon, Mar 18, 2002	2.49	2.51	2.46	2.50
2531	NASDAQ	TRMB	Fri, Mar 15, 2002	2.45	2.51	2.38	2.51
2530	NASDAQ	TRMB	Thu, Mar 14, 2002	2.34	2.43	2.32	2.41
2529	NASDAQ	TRMB	Wed, Mar 13, 2002	2.34	2.34	2.31	2.34
2528	NASDAQ	TRMB	Tue, Mar 12, 2002	2.36	2.37	2.29	2.34
2527	NASDAQ	TRMB	Mon, Mar 11, 2002	2.35	2.40	2.28	2.38
2526	NASDAQ	TRMB	Fri, Mar 8, 2002	2.22	2.37	2.22	2.37
2525	NASDAQ	TRMB	Thu, Mar 7, 2002	2.18	2.24	2.17	2.23
2524	NASDAQ	TRMB	Wed, Mar 6, 2002	2.16	2.19	2.14	2.18
2523	NASDAQ	TRMB	Tue, Mar 5, 2002	2.23	2.23	2.10	2.17
2522	NASDAQ	TRMB	Mon, Mar 4, 2002	2.17	2.25	2.17	2.24
2521	NASDAQ	TRMB	Fri, Mar 1, 2002	2.18	2.20	2.15	2.19
2520	NASDAQ	TRMB	Thu, Feb 28, 2002	2.13	2.18	2.08	2.17
2519	NASDAQ	TRMB	Wed, Feb 27, 2002	2.14	2.20	2.10	2.15
2518	NASDAQ	TRMB	Tue, Feb 26, 2002	2.10	2.20	2.10	2.14
2517	NASDAQ	TRMB	Mon, Feb 25, 2002	2.13	2.16	2.05	2.15
2516	NASDAQ	TRMB	Fri, Feb 22, 2002	2.14	2.17	2.08	2.17
2515	NASDAQ	TRMB	Thu, Feb 21, 2002	1.99	2.13	1.97	2.11
2514	NASDAQ	TRMB	Wed, Feb 20, 2002	1.96	2.05	1.95	1.99
2513	NASDAQ	TRMB	Tue, Feb 19, 2002	2.00	2.05	1.85	1.96
2512	NASDAQ	TRMB	Fri, Feb 15, 2002	2.12	2.12	1.96	2.00
2511	NASDAQ	TRMB	Thu, Feb 14, 2002	2.17	2.19	2.08	2.08
2510	NASDAQ	TRMB	Wed, Feb 13, 2002	2.24	2.24	2.13	2.18
2509	NASDAQ	TRMB	Tue, Feb 12, 2002	2.24	2.25	2.18	2.23
2508	NASDAQ	TRMB	Mon, Feb 11, 2002	2.23	2.24	2.20	2.23
2507	NASDAQ	TRMB	Fri, Feb 8, 2002	2.20	2.23	2.16	2.19
2506	NASDAQ	TRMB	Thu, Feb 7, 2002	2.27	2.29	2.15	2.17
2505	NASDAQ	TRMB	Wed, Feb 6, 2002	2.31	2.32	2.25	2.25
2504	NASDAQ	TRMB	Tue, Feb 5, 2002	2.34	2.39	2.26	2.33
2503	NASDAQ	TRMB	Mon, Feb 4, 2002	2.45	2.46	2.28	2.34
2502	NASDAQ	TRMB	Fri, Feb 1, 2002	2.51	2.51	2.38	2.47
2501	NASDAQ	TRMB	Thu, Jan 31, 2002	2.49	2.51	2.43	2.50
2500	NASDAQ	TRMB	Wed, Jan 30, 2002	2.52	2.53	2.27	2.50
2499	NASDAQ	TRMB	Tue, Jan 29, 2002	2.52	2.56	2.51	2.52
2498	NASDAQ	TRMB	Mon, Jan 28, 2002	2.52	2.55	2.50	2.53
2497	NASDAQ	TRMB	Fri, Jan 25, 2002	2.57	2.57	2.52	2.52
2496	NASDAQ	TRMB	Thu, Jan 24, 2002	2.54	2.57	2.52	2.52
2495	NASDAQ	TRMB	Wed, Jan 23, 2002	2.51	2.58	2.49	2.58
2494	NASDAQ	TRMB	Tue, Jan 22, 2002	2.53	2.54	2.49	2.51
2493	NASDAQ	TRMB	Fri, Jan 18, 2002	2.52	2.53	2.48	2.53
2492	NASDAQ	TRMB	Thu, Jan 17, 2002	2.51	2.55	2.51	2.53
2491	NASDAQ	TRMB	Wed, Jan 16, 2002	2.50	2.56	2.47	2.51
2490	NASDAQ	TRMB	Tue, Jan 15, 2002	2.51	2.55	2.48	2.52
2489	NASDAQ	TRMB	Mon, Jan 14, 2002	2.56	2.58	2.48	2.52
2488	NASDAQ	TRMB	Fri, Jan 11, 2002	2.61	2.61	2.54	2.55
2487	NASDAQ	TRMB	Thu, Jan 10, 2002	2.72	2.72	2.58	2.60
2486	NASDAQ	TRMB	Wed, Jan 9, 2002	2.87	2.88	2.70	2.70
2485	NASDAQ	TRMB	Tue, Jan 8, 2002	2.84	2.88	2.83	2.86
2484	NASDAQ	TRMB	Mon, Jan 7, 2002	2.76	2.90	2.74	2.84
2483	NASDAQ	TRMB	Fri, Jan 4, 2002	2.73	2.78	2.69	2.78
2482	NASDAQ	TRMB	Thu, Jan 3, 2002	2.67	2.76	2.66	2.70
2481	NASDAQ	TRMB	Wed, Jan 2, 2002	2.75	2.75	2.63	2.70
2480	NASDAQ	TRMB	Mon, Dec 31, 2001	2.64	2.76	2.63	2.70
2479	NASDAQ	TRMB	Fri, Dec 28, 2001	2.62	2.68	2.62	2.65
2478	NASDAQ	TRMB	Thu, Dec 27, 2001	2.66	2.66	2.59	2.66
2477	NASDAQ	TRMB	Wed, Dec 26, 2001	2.61	2.68	2.52	2.65
2476	NASDAQ	TRMB	Mon, Dec 24, 2001	2.51	2.55	2.51	2.55
2475	NASDAQ	TRMB	Fri, Dec 21, 2001	2.53	2.59	2.51	2.56
2474	NASDAQ	TRMB	Thu, Dec 20, 2001	2.53	2.56	2.48	2.53
2473	NASDAQ	TRMB	Wed, Dec 19, 2001	2.56	2.61	2.53	2.59
2472	NASDAQ	TRMB	Tue, Dec 18, 2001	2.67	2.72	2.53	2.60
2471	NASDAQ	TRMB	Mon, Dec 17, 2001	2.74	2.77	2.64	2.64
2470	NASDAQ	TRMB	Fri, Dec 14, 2001	2.74	2.77	2.63	2.73
2469	NASDAQ	TRMB	Thu, Dec 13, 2001	2.98	3.00	2.71	2.78
2468	NASDAQ	TRMB	Wed, Dec 12, 2001	3.06	3.19	2.96	3.00
2467	NASDAQ	TRMB	Tue, Dec 11, 2001	3.09	3.24	3.04	3.04
2466	NASDAQ	TRMB	Mon, Dec 10, 2001	2.88	3.15	2.88	3.07
2465	NASDAQ	TRMB	Fri, Dec 7, 2001	2.85	2.96	2.84	2.93
2464	NASDAQ	TRMB	Thu, Dec 6, 2001	2.85	2.91	2.84	2.88
2463	NASDAQ	TRMB	Wed, Dec 5, 2001	2.68	2.88	2.68	2.87
2462	NASDAQ	TRMB	Tue, Dec 4, 2001	2.76	2.77	2.67	2.70
2461	NASDAQ	TRMB	Mon, Dec 3, 2001	2.76	2.79	2.71	2.71
2460	NASDAQ	TRMB	Fri, Nov 30, 2001	2.83	2.85	2.72	2.81
2459	NASDAQ	TRMB	Thu, Nov 29, 2001	2.76	2.86	2.72	2.80
2458	NASDAQ	TRMB	Wed, Nov 28, 2001	2.83	2.85	2.76	2.78
2457	NASDAQ	TRMB	Tue, Nov 27, 2001	2.85	2.86	2.82	2.84
2456	NASDAQ	TRMB	Mon, Nov 26, 2001	2.84	2.89	2.82	2.88
2455	NASDAQ	TRMB	Fri, Nov 23, 2001	2.83	2.91	2.83	2.88
2454	NASDAQ	TRMB	Wed, Nov 21, 2001	2.88	2.92	2.83	2.83
2453	NASDAQ	TRMB	Tue, Nov 20, 2001	2.88	2.96	2.87	2.92
2452	NASDAQ	TRMB	Mon, Nov 19, 2001	2.88	2.92	2.85	2.91
2451	NASDAQ	TRMB	Fri, Nov 16, 2001	2.86	2.87	2.80	2.87
2450	NASDAQ	TRMB	Thu, Nov 15, 2001	2.79	2.90	2.76	2.85
2449	NASDAQ	TRMB	Wed, Nov 14, 2001	2.84	2.89	2.79	2.85
2448	NASDAQ	TRMB	Tue, Nov 13, 2001	2.83	2.89	2.83	2.87
2447	NASDAQ	TRMB	Mon, Nov 12, 2001	2.72	2.83	2.63	2.83
2446	NASDAQ	TRMB	Fri, Nov 9, 2001	2.75	2.83	2.64	2.73
2445	NASDAQ	TRMB	Thu, Nov 8, 2001	2.88	2.92	2.73	2.83
2444	NASDAQ	TRMB	Wed, Nov 7, 2001	2.93	2.93	2.88	2.89
2443	NASDAQ	TRMB	Tue, Nov 6, 2001	2.87	2.98	2.81	2.92
2442	NASDAQ	TRMB	Mon, Nov 5, 2001	3.00	3.03	2.83	2.85
2441	NASDAQ	TRMB	Fri, Nov 2, 2001	3.06	3.06	2.93	3.02
2440	NASDAQ	TRMB	Thu, Nov 1, 2001	2.93	3.04	2.92	3.03
2439	NASDAQ	TRMB	Wed, Oct 31, 2001	2.97	3.02	2.89	2.93
2438	NASDAQ	TRMB	Tue, Oct 30, 2001	2.98	3.00	2.88	2.92
2437	NASDAQ	TRMB	Mon, Oct 29, 2001	3.04	3.06	2.96	3.00
2436	NASDAQ	TRMB	Fri, Oct 26, 2001	2.99	3.07	2.93	3.04
2435	NASDAQ	TRMB	Thu, Oct 25, 2001	2.92	3.03	2.84	3.02
2434	NASDAQ	TRMB	Wed, Oct 24, 2001	2.83	2.96	2.80	2.95
2433	NASDAQ	TRMB	Tue, Oct 23, 2001	2.86	2.94	2.83	2.83
2432	NASDAQ	TRMB	Mon, Oct 22, 2001	2.90	2.93	2.78	2.83
2431	NASDAQ	TRMB	Fri, Oct 19, 2001	2.77	2.93	2.75	2.88
2430	NASDAQ	TRMB	Thu, Oct 18, 2001	2.83	2.88	2.76	2.84
2429	NASDAQ	TRMB	Wed, Oct 17, 2001	2.95	3.00	2.83	2.84
2428	NASDAQ	TRMB	Tue, Oct 16, 2001	2.83	2.90	2.80	2.88
2427	NASDAQ	TRMB	Mon, Oct 15, 2001	2.85	2.85	2.75	2.81
2426	NASDAQ	TRMB	Fri, Oct 12, 2001	2.88	2.93	2.74	2.84
2425	NASDAQ	TRMB	Thu, Oct 11, 2001	2.53	3.05	2.53	2.90
2424	NASDAQ	TRMB	Wed, Oct 10, 2001	2.14	2.33	2.14	2.28
2423	NASDAQ	TRMB	Tue, Oct 9, 2001	2.13	2.18	2.08	2.15
2422	NASDAQ	TRMB	Mon, Oct 8, 2001	2.24	2.25	2.09	2.17
2421	NASDAQ	TRMB	Fri, Oct 5, 2001	2.27	2.27	2.23	2.27
2420	NASDAQ	TRMB	Thu, Oct 4, 2001	2.46	2.48	2.28	2.33
2419	NASDAQ	TRMB	Wed, Oct 3, 2001	2.31	2.47	2.30	2.45
2418	NASDAQ	TRMB	Tue, Oct 2, 2001	2.42	2.42	2.23	2.29
2417	NASDAQ	TRMB	Mon, Oct 1, 2001	2.52	2.55	2.35	2.43
2416	NASDAQ	TRMB	Fri, Sep 28, 2001	2.44	2.61	2.40	2.54
2415	NASDAQ	TRMB	Thu, Sep 27, 2001	2.49	2.55	2.38	2.43
2414	NASDAQ	TRMB	Wed, Sep 26, 2001	2.50	2.64	2.38	2.46
2413	NASDAQ	TRMB	Tue, Sep 25, 2001	2.55	2.70	2.50	2.61
2412	NASDAQ	TRMB	Mon, Sep 24, 2001	2.18	2.52	2.15	2.52
2411	NASDAQ	TRMB	Fri, Sep 21, 2001	2.17	2.29	2.01	2.18
2410	NASDAQ	TRMB	Thu, Sep 20, 2001	2.43	2.45	2.19	2.28
2409	NASDAQ	TRMB	Wed, Sep 19, 2001	2.58	2.61	2.41	2.42
2408	NASDAQ	TRMB	Tue, Sep 18, 2001	2.58	2.64	2.50	2.55
2407	NASDAQ	TRMB	Mon, Sep 17, 2001	2.64	2.65	2.42	2.60
2406	NASDAQ	TRMB	Mon, Sep 10, 2001	2.71	2.75	2.64	2.64
2405	NASDAQ	TRMB	Fri, Sep 7, 2001	2.69	2.74	2.67	2.74
2404	NASDAQ	TRMB	Thu, Sep 6, 2001	2.82	2.83	2.56	2.73
2403	NASDAQ	TRMB	Wed, Sep 5, 2001	2.81	2.90	2.80	2.83
2402	NASDAQ	TRMB	Tue, Sep 4, 2001	2.78	2.91	2.74	2.85
2401	NASDAQ	TRMB	Fri, Aug 31, 2001	2.77	2.89	2.75	2.75
2400	NASDAQ	TRMB	Thu, Aug 30, 2001	2.75	2.83	2.68	2.78
2399	NASDAQ	TRMB	Wed, Aug 29, 2001	2.84	2.92	2.75	2.83
2398	NASDAQ	TRMB	Tue, Aug 28, 2001	3.00	3.04	2.86	2.88
2397	NASDAQ	TRMB	Mon, Aug 27, 2001	3.05	3.08	2.97	3.02
2396	NASDAQ	TRMB	Fri, Aug 24, 2001	2.98	3.08	2.96	3.07
2395	NASDAQ	TRMB	Thu, Aug 23, 2001	3.03	3.06	2.99	3.04
2394	NASDAQ	TRMB	Wed, Aug 22, 2001	3.02	3.05	2.94	3.05
2393	NASDAQ	TRMB	Tue, Aug 21, 2001	3.00	3.02	2.93	2.94
2392	NASDAQ	TRMB	Mon, Aug 20, 2001	2.93	3.03	2.93	3.03
2391	NASDAQ	TRMB	Fri, Aug 17, 2001	2.96	2.99	2.90	2.98
2390	NASDAQ	TRMB	Thu, Aug 16, 2001	3.00	3.02	2.97	2.99
2389	NASDAQ	TRMB	Wed, Aug 15, 2001	3.01	3.03	3.00	3.02
2388	NASDAQ	TRMB	Tue, Aug 14, 2001	3.01	3.04	3.00	3.01
2387	NASDAQ	TRMB	Mon, Aug 13, 2001	3.03	3.11	2.99	3.00
2386	NASDAQ	TRMB	Fri, Aug 10, 2001	3.04	3.12	3.00	3.02
2385	NASDAQ	TRMB	Thu, Aug 9, 2001	3.05	3.13	3.01	3.13
2384	NASDAQ	TRMB	Wed, Aug 8, 2001	3.07	3.17	3.00	3.02
2383	NASDAQ	TRMB	Tue, Aug 7, 2001	3.14	3.16	3.08	3.09
2382	NASDAQ	TRMB	Mon, Aug 6, 2001	3.15	3.18	3.07	3.08
2381	NASDAQ	TRMB	Fri, Aug 3, 2001	3.13	3.20	3.09	3.17
2380	NASDAQ	TRMB	Thu, Aug 2, 2001	3.15	3.21	3.13	3.16
2379	NASDAQ	TRMB	Wed, Aug 1, 2001	3.24	3.25	3.12	3.16
2378	NASDAQ	TRMB	Tue, Jul 31, 2001	3.16	3.21	3.13	3.17
2377	NASDAQ	TRMB	Mon, Jul 30, 2001	3.23	3.27	3.16	3.16
2376	NASDAQ	TRMB	Fri, Jul 27, 2001	3.17	3.30	3.13	3.25
2375	NASDAQ	TRMB	Thu, Jul 26, 2001	3.17	3.33	3.10	3.30
2374	NASDAQ	TRMB	Wed, Jul 25, 2001	3.29	3.38	3.14	3.17
2373	NASDAQ	TRMB	Tue, Jul 24, 2001	3.10	3.33	3.09	3.25
2372	NASDAQ	TRMB	Mon, Jul 23, 2001	2.98	3.12	2.92	3.03
2371	NASDAQ	TRMB	Fri, Jul 20, 2001	3.04	3.10	2.92	3.00
2370	NASDAQ	TRMB	Thu, Jul 19, 2001	2.89	3.10	2.89	3.07
2369	NASDAQ	TRMB	Wed, Jul 18, 2001	3.06	3.07	2.88	2.91
2368	NASDAQ	TRMB	Tue, Jul 17, 2001	3.03	3.07	2.85	3.06
2367	NASDAQ	TRMB	Mon, Jul 16, 2001	3.13	3.17	2.98	2.98
2366	NASDAQ	TRMB	Fri, Jul 13, 2001	3.16	3.16	3.04	3.12
2365	NASDAQ	TRMB	Thu, Jul 12, 2001	3.04	3.16	3.00	3.12
2364	NASDAQ	TRMB	Wed, Jul 11, 2001	2.99	3.03	2.97	2.99
2363	NASDAQ	TRMB	Tue, Jul 10, 2001	3.08	3.10	2.99	3.03
2362	NASDAQ	TRMB	Mon, Jul 9, 2001	2.86	3.17	2.83	3.10
2361	NASDAQ	TRMB	Fri, Jul 6, 2001	3.02	3.03	2.86	2.86
2360	NASDAQ	TRMB	Thu, Jul 5, 2001	2.98	3.17	2.98	3.17
2359	NASDAQ	TRMB	Tue, Jul 3, 2001	2.96	3.05	2.92	3.02
2358	NASDAQ	TRMB	Mon, Jul 2, 2001	3.15	3.21	2.98	3.04
2357	NASDAQ	TRMB	Fri, Jun 29, 2001	2.87	3.27	2.84	3.25
2356	NASDAQ	TRMB	Thu, Jun 28, 2001	2.92	2.93	2.71	2.90
2355	NASDAQ	TRMB	Wed, Jun 27, 2001	2.94	2.94	2.87	2.92
2354	NASDAQ	TRMB	Tue, Jun 26, 2001	2.84	2.98	2.84	2.93
2353	NASDAQ	TRMB	Mon, Jun 25, 2001	2.91	2.94	2.83	2.86
2352	NASDAQ	TRMB	Fri, Jun 22, 2001	2.83	2.92	2.83	2.91
2351	NASDAQ	TRMB	Thu, Jun 21, 2001	2.82	2.92	2.81	2.88
2350	NASDAQ	TRMB	Wed, Jun 20, 2001	2.92	2.92	2.75	2.83
2349	NASDAQ	TRMB	Tue, Jun 19, 2001	2.92	2.98	2.91	2.92
2348	NASDAQ	TRMB	Mon, Jun 18, 2001	3.04	3.04	2.93	2.93
2347	NASDAQ	TRMB	Fri, Jun 15, 2001	3.09	3.17	3.00	3.05
2346	NASDAQ	TRMB	Thu, Jun 14, 2001	3.01	3.08	2.96	3.00
2345	NASDAQ	TRMB	Wed, Jun 13, 2001	3.10	3.14	3.06	3.06
2344	NASDAQ	TRMB	Tue, Jun 12, 2001	3.14	3.18	2.99	3.09
2343	NASDAQ	TRMB	Mon, Jun 11, 2001	3.25	3.25	2.96	3.15
2342	NASDAQ	TRMB	Fri, Jun 8, 2001	3.28	3.30	3.23	3.25
2341	NASDAQ	TRMB	Thu, Jun 7, 2001	3.37	3.37	3.21	3.28
2340	NASDAQ	TRMB	Wed, Jun 6, 2001	3.40	3.43	3.34	3.36
2339	NASDAQ	TRMB	Tue, Jun 5, 2001	3.33	3.42	3.33	3.38
2338	NASDAQ	TRMB	Mon, Jun 4, 2001	3.29	3.40	3.25	3.35
2337	NASDAQ	TRMB	Fri, Jun 1, 2001	3.21	3.31	3.18	3.28
2336	NASDAQ	TRMB	Thu, May 31, 2001	3.29	3.31	3.16	3.25
2335	NASDAQ	TRMB	Wed, May 30, 2001	3.41	3.41	3.28	3.28
2334	NASDAQ	TRMB	Tue, May 29, 2001	3.44	3.48	3.38	3.44
2333	NASDAQ	TRMB	Fri, May 25, 2001	3.40	3.54	3.36	3.49
2332	NASDAQ	TRMB	Thu, May 24, 2001	3.49	3.49	3.38	3.39
2331	NASDAQ	TRMB	Wed, May 23, 2001	3.56	3.58	3.40	3.48
2330	NASDAQ	TRMB	Tue, May 22, 2001	3.33	3.58	3.33	3.54
2329	NASDAQ	TRMB	Mon, May 21, 2001	3.28	3.36	3.27	3.34
2328	NASDAQ	TRMB	Fri, May 18, 2001	3.08	3.36	3.02	3.29
2327	NASDAQ	TRMB	Thu, May 17, 2001	2.91	3.08	2.91	3.08
2326	NASDAQ	TRMB	Wed, May 16, 2001	2.84	3.00	2.83	2.94
2325	NASDAQ	TRMB	Tue, May 15, 2001	2.82	2.88	2.75	2.87
2324	NASDAQ	TRMB	Mon, May 14, 2001	2.78	2.86	2.71	2.86
2323	NASDAQ	TRMB	Fri, May 11, 2001	2.80	2.84	2.77	2.78
2322	NASDAQ	TRMB	Thu, May 10, 2001	2.80	2.83	2.77	2.80
2321	NASDAQ	TRMB	Wed, May 9, 2001	2.75	2.83	2.70	2.78
2320	NASDAQ	TRMB	Tue, May 8, 2001	2.88	2.89	2.73	2.75
2319	NASDAQ	TRMB	Mon, May 7, 2001	2.91	2.91	2.84	2.88
2318	NASDAQ	TRMB	Fri, May 4, 2001	2.74	2.92	2.72	2.91
2317	NASDAQ	TRMB	Thu, May 3, 2001	2.92	2.92	2.72	2.82
2316	NASDAQ	TRMB	Wed, May 2, 2001	2.87	2.92	2.68	2.92
2315	NASDAQ	TRMB	Tue, May 1, 2001	2.75	2.89	2.68	2.85
2314	NASDAQ	TRMB	Mon, Apr 30, 2001	2.67	2.75	2.66	2.74
2313	NASDAQ	TRMB	Fri, Apr 27, 2001	2.67	2.68	2.62	2.67
2312	NASDAQ	TRMB	Thu, Apr 26, 2001	2.63	2.68	2.62	2.67
2311	NASDAQ	TRMB	Wed, Apr 25, 2001	2.55	2.63	2.52	2.63
2310	NASDAQ	TRMB	Tue, Apr 24, 2001	2.62	2.64	2.52	2.55
2309	NASDAQ	TRMB	Mon, Apr 23, 2001	2.73	2.73	2.35	2.59
2308	NASDAQ	TRMB	Fri, Apr 20, 2001	2.66	2.75	2.65	2.74
2307	NASDAQ	TRMB	Thu, Apr 19, 2001	2.67	2.68	2.59	2.67
2306	NASDAQ	TRMB	Wed, Apr 18, 2001	2.41	2.69	2.41	2.58
2305	NASDAQ	TRMB	Tue, Apr 17, 2001	2.32	2.41	2.25	2.41
2304	NASDAQ	TRMB	Mon, Apr 16, 2001	2.46	2.63	2.33	2.33
2303	NASDAQ	TRMB	Thu, Apr 12, 2001	2.42	2.51	2.30	2.49
2302	NASDAQ	TRMB	Wed, Apr 11, 2001	2.19	2.49	2.17	2.36
2301	NASDAQ	TRMB	Tue, Apr 10, 2001	2.11	2.19	2.10	2.19
2300	NASDAQ	TRMB	Mon, Apr 9, 2001	2.09	2.15	2.00	2.13
2299	NASDAQ	TRMB	Fri, Apr 6, 2001	2.32	2.42	1.83	2.15
2298	NASDAQ	TRMB	Thu, Apr 5, 2001	2.73	2.92	2.67	2.91
2297	NASDAQ	TRMB	Wed, Apr 4, 2001	2.63	2.71	2.56	2.66
2296	NASDAQ	TRMB	Tue, Apr 3, 2001	2.85	2.85	2.58	2.58
2295	NASDAQ	TRMB	Mon, Apr 2, 2001	3.07	3.10	2.83	2.85
2294	NASDAQ	TRMB	Fri, Mar 30, 2001	2.85	3.19	2.74	3.16
2293	NASDAQ	TRMB	Thu, Mar 29, 2001	2.90	2.99	2.81	2.83
2292	NASDAQ	TRMB	Wed, Mar 28, 2001	3.07	3.13	2.92	2.94
2291	NASDAQ	TRMB	Tue, Mar 27, 2001	2.98	3.23	2.88	3.20
2290	NASDAQ	TRMB	Mon, Mar 26, 2001	3.10	3.15	2.91	2.96
2289	NASDAQ	TRMB	Fri, Mar 23, 2001	2.91	3.13	2.90	3.13
2288	NASDAQ	TRMB	Thu, Mar 22, 2001	2.79	2.92	2.46	2.91
2287	NASDAQ	TRMB	Wed, Mar 21, 2001	2.78	2.81	2.71	2.78
2286	NASDAQ	TRMB	Tue, Mar 20, 2001	2.99	2.99	2.73	2.75
2285	NASDAQ	TRMB	Mon, Mar 19, 2001	2.92	3.00	2.65	3.00
2284	NASDAQ	TRMB	Fri, Mar 16, 2001	3.08	3.09	2.76	2.93
2283	NASDAQ	TRMB	Thu, Mar 15, 2001	3.16	3.19	3.01	3.07
2282	NASDAQ	TRMB	Wed, Mar 14, 2001	3.16	3.19	3.00	3.10
2281	NASDAQ	TRMB	Tue, Mar 13, 2001	3.03	3.24	3.00	3.24
2280	NASDAQ	TRMB	Mon, Mar 12, 2001	3.25	3.33	3.00	3.04
2279	NASDAQ	TRMB	Fri, Mar 9, 2001	3.31	3.41	3.17	3.30
2278	NASDAQ	TRMB	Thu, Mar 8, 2001	3.34	3.35	3.25	3.31
2277	NASDAQ	TRMB	Wed, Mar 7, 2001	3.37	3.41	3.30	3.34
2276	NASDAQ	TRMB	Tue, Mar 6, 2001	3.16	3.38	3.14	3.35
2275	NASDAQ	TRMB	Mon, Mar 5, 2001	3.21	3.22	3.05	3.06
2274	NASDAQ	TRMB	Fri, Mar 2, 2001	2.88	3.23	2.83	3.17
2273	NASDAQ	TRMB	Thu, Mar 1, 2001	2.91	3.16	2.71	3.02
2272	NASDAQ	TRMB	Wed, Feb 28, 2001	3.25	3.26	2.92	2.93
2271	NASDAQ	TRMB	Tue, Feb 27, 2001	3.28	3.31	3.18	3.19
2270	NASDAQ	TRMB	Mon, Feb 26, 2001	3.31	3.42	3.24	3.29
2269	NASDAQ	TRMB	Fri, Feb 23, 2001	3.32	3.33	3.08	3.32
2268	NASDAQ	TRMB	Thu, Feb 22, 2001	3.32	3.44	3.31	3.34
2267	NASDAQ	TRMB	Wed, Feb 21, 2001	3.40	3.45	3.29	3.30
2266	NASDAQ	TRMB	Tue, Feb 20, 2001	3.51	3.55	3.42	3.43
2265	NASDAQ	TRMB	Fri, Feb 16, 2001	3.60	3.68	3.48	3.49
2264	NASDAQ	TRMB	Thu, Feb 15, 2001	3.50	3.79	3.48	3.79
2263	NASDAQ	TRMB	Wed, Feb 14, 2001	3.47	3.52	3.46	3.49
2262	NASDAQ	TRMB	Tue, Feb 13, 2001	3.54	3.54	3.44	3.47
2261	NASDAQ	TRMB	Mon, Feb 12, 2001	3.38	3.52	3.35	3.47
2260	NASDAQ	TRMB	Fri, Feb 9, 2001	3.54	3.54	3.40	3.41
2259	NASDAQ	TRMB	Thu, Feb 8, 2001	3.54	3.63	3.46	3.47
2258	NASDAQ	TRMB	Wed, Feb 7, 2001	3.44	3.71	3.42	3.55
2257	NASDAQ	TRMB	Tue, Feb 6, 2001	3.39	3.47	3.29	3.47
2256	NASDAQ	TRMB	Mon, Feb 5, 2001	3.46	3.60	3.31	3.33
2255	NASDAQ	TRMB	Fri, Feb 2, 2001	3.68	3.69	3.44	3.56
2254	NASDAQ	TRMB	Thu, Feb 1, 2001	3.74	3.83	3.60	3.66
2253	NASDAQ	TRMB	Wed, Jan 31, 2001	4.00	4.02	3.73	3.73
2252	NASDAQ	TRMB	Tue, Jan 30, 2001	4.79	4.79	3.60	3.91
2251	NASDAQ	TRMB	Mon, Jan 29, 2001	4.34	4.80	4.33	4.75
2250	NASDAQ	TRMB	Fri, Jan 26, 2001	4.46	4.52	4.33	4.33
2249	NASDAQ	TRMB	Thu, Jan 25, 2001	4.18	4.56	4.17	4.46
2248	NASDAQ	TRMB	Wed, Jan 24, 2001	4.19	4.25	4.13	4.17
2247	NASDAQ	TRMB	Tue, Jan 23, 2001	4.13	4.19	4.13	4.19
2246	NASDAQ	TRMB	Mon, Jan 22, 2001	4.21	4.25	4.00	4.15
2245	NASDAQ	TRMB	Fri, Jan 19, 2001	4.32	4.33	4.02	4.21
2244	NASDAQ	TRMB	Thu, Jan 18, 2001	4.19	4.31	4.04	4.29
2243	NASDAQ	TRMB	Wed, Jan 17, 2001	4.00	4.32	3.92	4.07
2242	NASDAQ	TRMB	Tue, Jan 16, 2001	4.19	4.21	3.88	3.92
2241	NASDAQ	TRMB	Fri, Jan 12, 2001	4.15	4.29	4.04	4.11
2240	NASDAQ	TRMB	Thu, Jan 11, 2001	3.96	4.21	3.92	4.16
2239	NASDAQ	TRMB	Wed, Jan 10, 2001	3.63	4.07	3.63	4.07
2238	NASDAQ	TRMB	Tue, Jan 9, 2001	3.66	3.71	3.56	3.64
2237	NASDAQ	TRMB	Mon, Jan 8, 2001	3.70	3.78	3.57	3.75
2236	NASDAQ	TRMB	Fri, Jan 5, 2001	3.98	4.01	3.65	3.70
2235	NASDAQ	TRMB	Thu, Jan 4, 2001	4.00	4.10	3.92	3.97
2234	NASDAQ	TRMB	Wed, Jan 3, 2001	3.88	4.08	3.46	3.88
2233	NASDAQ	TRMB	Tue, Jan 2, 2001	4.01	4.18	3.83	3.83
2232	NASDAQ	TRMB	Fri, Dec 29, 2000	4.44	4.45	3.92	4.00
2231	NASDAQ	TRMB	Thu, Dec 28, 2000	3.96	4.46	3.96	4.43
2230	NASDAQ	TRMB	Wed, Dec 27, 2000	3.91	3.98	3.82	3.93
2229	NASDAQ	TRMB	Tue, Dec 26, 2000	3.96	4.04	3.83	3.92
2228	NASDAQ	TRMB	Fri, Dec 22, 2000	3.77	3.96	3.73	3.88
2227	NASDAQ	TRMB	Thu, Dec 21, 2000	3.50	3.73	3.35	3.51
2226	NASDAQ	TRMB	Wed, Dec 20, 2000	3.89	3.94	3.50	3.50
2225	NASDAQ	TRMB	Tue, Dec 19, 2000	4.35	4.43	3.91	3.94
2224	NASDAQ	TRMB	Mon, Dec 18, 2000	4.32	4.50	4.26	4.34
2223	NASDAQ	TRMB	Fri, Dec 15, 2000	4.30	4.31	4.11	4.29
2222	NASDAQ	TRMB	Thu, Dec 14, 2000	4.40	4.44	4.30	4.38
2221	NASDAQ	TRMB	Wed, Dec 13, 2000	4.50	4.58	4.31	4.39
2220	NASDAQ	TRMB	Tue, Dec 12, 2000	4.75	4.75	4.48	4.57
2219	NASDAQ	TRMB	Mon, Dec 11, 2000	4.45	4.90	4.44	4.70
2218	NASDAQ	TRMB	Fri, Dec 8, 2000	4.11	4.30	3.96	4.30
2217	NASDAQ	TRMB	Thu, Dec 7, 2000	3.69	4.00	3.69	3.99
2216	NASDAQ	TRMB	Wed, Dec 6, 2000	4.14	4.17	3.71	3.72
2215	NASDAQ	TRMB	Tue, Dec 5, 2000	3.63	3.96	3.51	3.96
2214	NASDAQ	TRMB	Mon, Dec 4, 2000	3.60	3.63	3.42	3.45
2213	NASDAQ	TRMB	Fri, Dec 1, 2000	3.53	3.81	3.39	3.66
2212	NASDAQ	TRMB	Thu, Nov 30, 2000	3.67	3.69	3.22	3.58
2211	NASDAQ	TRMB	Wed, Nov 29, 2000	4.07	4.07	3.65	3.69
2210	NASDAQ	TRMB	Tue, Nov 28, 2000	4.00	4.13	3.67	4.10
2209	NASDAQ	TRMB	Mon, Nov 27, 2000	3.93	4.23	3.92	3.94
2208	NASDAQ	TRMB	Fri, Nov 24, 2000	3.75	4.04	3.69	4.04
2207	NASDAQ	TRMB	Wed, Nov 22, 2000	3.80	3.85	3.52	3.63
2206	NASDAQ	TRMB	Tue, Nov 21, 2000	3.87	3.95	3.69	3.78
2205	NASDAQ	TRMB	Mon, Nov 20, 2000	3.86	4.05	3.51	3.91
2204	NASDAQ	TRMB	Fri, Nov 17, 2000	4.22	4.28	3.81	3.95
2203	NASDAQ	TRMB	Thu, Nov 16, 2000	4.38	4.42	4.02	4.15
2202	NASDAQ	TRMB	Wed, Nov 15, 2000	4.43	4.52	4.25	4.42
2201	NASDAQ	TRMB	Tue, Nov 14, 2000	4.46	4.50	4.27	4.42
2200	NASDAQ	TRMB	Mon, Nov 13, 2000	3.73	4.42	3.63	4.27
2199	NASDAQ	TRMB	Fri, Nov 10, 2000	4.34	4.42	3.73	3.83
2198	NASDAQ	TRMB	Thu, Nov 9, 2000	4.50	4.54	4.33	4.45
2197	NASDAQ	TRMB	Wed, Nov 8, 2000	4.59	4.66	4.48	4.49
2196	NASDAQ	TRMB	Tue, Nov 7, 2000	4.50	4.64	4.40	4.63
2195	NASDAQ	TRMB	Mon, Nov 6, 2000	4.38	4.74	4.38	4.57
2194	NASDAQ	TRMB	Fri, Nov 3, 2000	4.29	4.50	4.22	4.40
2193	NASDAQ	TRMB	Thu, Nov 2, 2000	3.99	4.46	3.99	4.26
2192	NASDAQ	TRMB	Wed, Nov 1, 2000	3.95	4.16	3.79	3.88
2191	NASDAQ	TRMB	Tue, Oct 31, 2000	3.60	3.96	3.59	3.96
2190	NASDAQ	TRMB	Mon, Oct 30, 2000	3.48	3.54	3.39	3.53
2189	NASDAQ	TRMB	Fri, Oct 27, 2000	3.35	3.52	3.24	3.48
2188	NASDAQ	TRMB	Thu, Oct 26, 2000	3.44	3.46	3.09	3.30
2187	NASDAQ	TRMB	Wed, Oct 25, 2000	3.60	3.68	3.35	3.35
2186	NASDAQ	TRMB	Tue, Oct 24, 2000	3.71	3.79	3.54	3.57
2185	NASDAQ	TRMB	Mon, Oct 23, 2000	3.74	3.96	3.60	3.66
2184	NASDAQ	TRMB	Fri, Oct 20, 2000	3.25	3.69	3.13	3.63
2183	NASDAQ	TRMB	Thu, Oct 19, 2000	3.00	3.38	2.98	3.30
2182	NASDAQ	TRMB	Wed, Oct 18, 2000	2.98	3.07	2.91	3.00
2181	NASDAQ	TRMB	Tue, Oct 17, 2000	3.23	3.23	2.90	3.09
2180	NASDAQ	TRMB	Mon, Oct 16, 2000	3.19	3.23	3.07	3.16
2179	NASDAQ	TRMB	Fri, Oct 13, 2000	3.17	3.22	3.07	3.09
2178	NASDAQ	TRMB	Thu, Oct 12, 2000	3.20	3.25	3.11	3.14
2177	NASDAQ	TRMB	Wed, Oct 11, 2000	3.28	3.32	3.09	3.18
2176	NASDAQ	TRMB	Tue, Oct 10, 2000	3.47	3.48	3.24	3.33
2175	NASDAQ	TRMB	Mon, Oct 9, 2000	3.35	3.44	3.18	3.44
2174	NASDAQ	TRMB	Fri, Oct 6, 2000	3.42	3.46	3.29	3.32
2173	NASDAQ	TRMB	Thu, Oct 5, 2000	3.55	3.63	3.38	3.41
2172	NASDAQ	TRMB	Wed, Oct 4, 2000	3.50	3.60	3.44	3.55
2171	NASDAQ	TRMB	Tue, Oct 3, 2000	3.81	3.83	3.50	3.53
2170	NASDAQ	TRMB	Mon, Oct 2, 2000	3.82	3.93	3.72	3.73
2169	NASDAQ	TRMB	Fri, Sep 29, 2000	3.76	3.85	3.65	3.73
2168	NASDAQ	TRMB	Thu, Sep 28, 2000	3.58	3.91	3.52	3.83
2167	NASDAQ	TRMB	Wed, Sep 27, 2000	3.67	3.76	3.45	3.45
2166	NASDAQ	TRMB	Tue, Sep 26, 2000	3.77	3.79	3.63	3.65
2165	NASDAQ	TRMB	Mon, Sep 25, 2000	3.77	3.79	3.54	3.67
2164	NASDAQ	TRMB	Fri, Sep 22, 2000	3.36	3.45	3.33	3.43
2163	NASDAQ	TRMB	Thu, Sep 21, 2000	3.43	3.53	3.23	3.47
2162	NASDAQ	TRMB	Wed, Sep 20, 2000	3.60	3.73	3.39	3.41
2161	NASDAQ	TRMB	Tue, Sep 19, 2000	3.75	3.83	3.31	3.58
2160	NASDAQ	TRMB	Mon, Sep 18, 2000	5.06	5.07	4.81	4.90
2159	NASDAQ	TRMB	Fri, Sep 15, 2000	5.28	5.59	4.92	4.94
2158	NASDAQ	TRMB	Thu, Sep 14, 2000	5.75	5.83	5.25	5.25
2157	NASDAQ	TRMB	Wed, Sep 13, 2000	5.19	5.58	5.17	5.56
2156	NASDAQ	TRMB	Tue, Sep 12, 2000	5.65	5.68	5.10	5.23
2155	NASDAQ	TRMB	Mon, Sep 11, 2000	5.80	5.83	5.44	5.57
2154	NASDAQ	TRMB	Fri, Sep 8, 2000	6.18	6.19	5.51	5.84
2153	NASDAQ	TRMB	Thu, Sep 7, 2000	6.38	6.42	6.04	6.19
2152	NASDAQ	TRMB	Wed, Sep 6, 2000	6.48	6.50	6.19	6.34
2151	NASDAQ	TRMB	Tue, Sep 5, 2000	6.79	6.85	6.46	6.53
2150	NASDAQ	TRMB	Fri, Sep 1, 2000	7.14	7.16	6.79	6.86
2149	NASDAQ	TRMB	Thu, Aug 31, 2000	6.77	7.04	6.67	6.93
2148	NASDAQ	TRMB	Wed, Aug 30, 2000	7.04	7.04	6.63	6.75
2147	NASDAQ	TRMB	Tue, Aug 29, 2000	6.93	7.06	6.84	6.89
2146	NASDAQ	TRMB	Mon, Aug 28, 2000	6.88	7.25	6.83	6.88
2145	NASDAQ	TRMB	Fri, Aug 25, 2000	6.81	7.27	6.75	6.85
2144	NASDAQ	TRMB	Thu, Aug 24, 2000	6.29	7.31	6.24	7.17
2143	NASDAQ	TRMB	Wed, Aug 23, 2000	5.95	6.46	5.94	6.08
2142	NASDAQ	TRMB	Tue, Aug 22, 2000	6.33	6.42	5.94	5.99
2141	NASDAQ	TRMB	Mon, Aug 21, 2000	6.23	6.71	6.17	6.19
2140	NASDAQ	TRMB	Fri, Aug 18, 2000	6.77	6.83	5.99	6.18
2139	NASDAQ	TRMB	Thu, Aug 17, 2000	6.08	6.76	6.06	6.75
2138	NASDAQ	TRMB	Wed, Aug 16, 2000	5.81	6.17	5.66	6.08
2137	NASDAQ	TRMB	Tue, Aug 15, 2000	5.96	5.99	5.51	5.54
2136	NASDAQ	TRMB	Mon, Aug 14, 2000	5.85	6.04	5.80	5.94
2135	NASDAQ	TRMB	Fri, Aug 11, 2000	5.70	5.96	5.68	5.79
2134	NASDAQ	TRMB	Thu, Aug 10, 2000	5.84	5.85	5.52	5.78
2133	NASDAQ	TRMB	Wed, Aug 9, 2000	5.58	5.92	5.42	5.59
2132	NASDAQ	TRMB	Tue, Aug 8, 2000	6.06	6.15	5.33	5.40
2131	NASDAQ	TRMB	Mon, Aug 7, 2000	5.88	5.93	5.54	5.67
2130	NASDAQ	TRMB	Fri, Aug 4, 2000	6.10	6.32	5.63	5.88
2129	NASDAQ	TRMB	Thu, Aug 3, 2000	5.98	6.25	5.83	6.22
2128	NASDAQ	TRMB	Wed, Aug 2, 2000	6.41	6.59	6.25	6.43
2127	NASDAQ	TRMB	Tue, Aug 1, 2000	7.21	7.29	6.25	6.35
2126	NASDAQ	TRMB	Mon, Jul 31, 2000	6.81	7.29	6.75	7.21
2125	NASDAQ	TRMB	Fri, Jul 28, 2000	7.13	7.67	6.71	6.73
2124	NASDAQ	TRMB	Thu, Jul 27, 2000	7.88	7.88	7.00	7.17
2123	NASDAQ	TRMB	Wed, Jul 26, 2000	7.89	7.92	7.39	7.88
2122	NASDAQ	TRMB	Tue, Jul 25, 2000	7.39	7.88	7.33	7.75
2121	NASDAQ	TRMB	Mon, Jul 24, 2000	7.89	8.17	7.00	7.35
2120	NASDAQ	TRMB	Fri, Jul 21, 2000	8.08	8.83	7.75	7.85
2119	NASDAQ	TRMB	Thu, Jul 20, 2000	9.08	9.79	8.25	8.47
2118	NASDAQ	TRMB	Wed, Jul 19, 2000	10.47	10.52	7.98	8.62
2117	NASDAQ	TRMB	Tue, Jul 18, 2000	10.25	10.54	9.75	10.47
2116	NASDAQ	TRMB	Mon, Jul 17, 2000	9.75	10.40	9.70	10.25
2115	NASDAQ	TRMB	Fri, Jul 14, 2000	9.99	10.00	9.50	9.70
2114	NASDAQ	TRMB	Thu, Jul 13, 2000	9.39	10.31	9.38	10.00
2113	NASDAQ	TRMB	Wed, Jul 12, 2000	8.31	9.19	8.27	9.15
2112	NASDAQ	TRMB	Tue, Jul 11, 2000	8.35	8.35	8.10	8.33
2111	NASDAQ	TRMB	Mon, Jul 10, 2000	7.75	8.38	7.75	8.37
2110	NASDAQ	TRMB	Fri, Jul 7, 2000	7.61	8.00	7.61	7.96
2109	NASDAQ	TRMB	Thu, Jul 6, 2000	7.73	7.90	7.23	7.69
2108	NASDAQ	TRMB	Wed, Jul 5, 2000	8.04	8.04	7.54	7.81
2107	NASDAQ	TRMB	Mon, Jul 3, 2000	8.09	8.17	7.77	8.08
2106	NASDAQ	TRMB	Fri, Jun 30, 2000	8.25	8.40	8.13	8.14
2105	NASDAQ	TRMB	Thu, Jun 29, 2000	8.33	8.45	8.10	8.33
2104	NASDAQ	TRMB	Wed, Jun 28, 2000	7.78	8.48	7.77	8.46
2103	NASDAQ	TRMB	Tue, Jun 27, 2000	7.17	7.98	7.06	7.76
2102	NASDAQ	TRMB	Mon, Jun 26, 2000	7.07	7.16	6.68	7.16
2101	NASDAQ	TRMB	Fri, Jun 23, 2000	7.75	7.75	6.69	7.06
2100	NASDAQ	TRMB	Thu, Jun 22, 2000	7.69	8.08	7.66	7.75
2099	NASDAQ	TRMB	Wed, Jun 21, 2000	7.98	8.00	7.63	7.70
2098	NASDAQ	TRMB	Tue, Jun 20, 2000	7.97	8.22	7.92	8.03
2097	NASDAQ	TRMB	Mon, Jun 19, 2000	7.60	8.15	7.33	8.04
2096	NASDAQ	TRMB	Fri, Jun 16, 2000	7.91	7.98	7.67	7.71
2095	NASDAQ	TRMB	Thu, Jun 15, 2000	7.75	7.84	7.52	7.84
2094	NASDAQ	TRMB	Wed, Jun 14, 2000	7.76	7.99	7.70	7.73
2093	NASDAQ	TRMB	Tue, Jun 13, 2000	7.83	8.00	7.08	7.80
2092	NASDAQ	TRMB	Mon, Jun 12, 2000	8.31	8.33	8.04	8.06
2091	NASDAQ	TRMB	Fri, Jun 9, 2000	8.00	8.32	7.90	8.30
2090	NASDAQ	TRMB	Thu, Jun 8, 2000	8.16	8.19	7.83	7.88
2089	NASDAQ	TRMB	Wed, Jun 7, 2000	7.58	8.00	7.56	7.93
2088	NASDAQ	TRMB	Tue, Jun 6, 2000	7.17	8.23	7.14	7.65
2087	NASDAQ	TRMB	Mon, Jun 5, 2000	7.48	7.48	6.92	7.32
2086	NASDAQ	TRMB	Fri, Jun 2, 2000	7.40	7.50	7.35	7.50
2085	NASDAQ	TRMB	Thu, Jun 1, 2000	7.46	7.56	7.23	7.35
2084	NASDAQ	TRMB	Wed, May 31, 2000	7.21	7.71	7.15	7.36
2083	NASDAQ	TRMB	Tue, May 30, 2000	6.67	7.58	6.67	7.53
2082	NASDAQ	TRMB	Fri, May 26, 2000	6.55	6.66	6.23	6.49
2081	NASDAQ	TRMB	Thu, May 25, 2000	6.49	6.85	6.48	6.65
2080	NASDAQ	TRMB	Wed, May 24, 2000	6.15	6.50	5.75	6.49
2079	NASDAQ	TRMB	Tue, May 23, 2000	6.04	6.54	6.02	6.15
2078	NASDAQ	TRMB	Mon, May 22, 2000	6.19	6.23	5.67	5.92
2077	NASDAQ	TRMB	Fri, May 19, 2000	6.42	6.55	6.21	6.30
2076	NASDAQ	TRMB	Thu, May 18, 2000	6.67	6.75	6.56	6.65
2075	NASDAQ	TRMB	Wed, May 17, 2000	6.29	6.69	6.25	6.69
2074	NASDAQ	TRMB	Tue, May 16, 2000	6.13	6.38	6.08	6.32
2073	NASDAQ	TRMB	Mon, May 15, 2000	6.04	6.07	5.69	6.03
2072	NASDAQ	TRMB	Fri, May 12, 2000	5.89	6.31	5.83	6.00
2071	NASDAQ	TRMB	Thu, May 11, 2000	5.34	5.77	5.33	5.69
2070	NASDAQ	TRMB	Wed, May 10, 2000	5.52	5.54	5.19	5.33
2069	NASDAQ	TRMB	Tue, May 9, 2000	5.83	5.83	5.15	5.52
2068	NASDAQ	TRMB	Mon, May 8, 2000	6.08	6.08	5.58	5.75
2067	NASDAQ	TRMB	Fri, May 5, 2000	5.83	6.08	5.83	6.00
2066	NASDAQ	TRMB	Thu, May 4, 2000	5.15	5.90	5.10	5.83
2065	NASDAQ	TRMB	Wed, May 3, 2000	5.34	5.36	4.84	5.14
2064	NASDAQ	TRMB	Tue, May 2, 2000	5.21	5.73	5.18	5.36
2063	NASDAQ	TRMB	Mon, May 1, 2000	4.63	5.15	4.58	5.13
2062	NASDAQ	TRMB	Fri, Apr 28, 2000	4.35	4.66	4.35	4.60
2061	NASDAQ	TRMB	Thu, Apr 27, 2000	4.42	4.42	4.06	4.33
2060	NASDAQ	TRMB	Wed, Apr 26, 2000	4.63	4.67	4.33	4.35
2059	NASDAQ	TRMB	Tue, Apr 25, 2000	4.28	4.59	4.21	4.52
2058	NASDAQ	TRMB	Mon, Apr 24, 2000	4.15	4.52	4.11	4.21
2057	NASDAQ	TRMB	Thu, Apr 20, 2000	3.88	4.54	3.88	4.20
2056	NASDAQ	TRMB	Wed, Apr 19, 2000	3.56	3.58	3.17	3.25
2055	NASDAQ	TRMB	Tue, Apr 18, 2000	3.48	3.73	3.15	3.31
2054	NASDAQ	TRMB	Mon, Apr 17, 2000	3.09	3.42	3.00	3.40
2053	NASDAQ	TRMB	Fri, Apr 14, 2000	3.25	3.27	3.00	3.07
2052	NASDAQ	TRMB	Thu, Apr 13, 2000	3.44	3.45	3.33	3.33
2051	NASDAQ	TRMB	Wed, Apr 12, 2000	3.42	3.48	3.33	3.34
2050	NASDAQ	TRMB	Tue, Apr 11, 2000	3.74	3.83	3.38	3.47
2049	NASDAQ	TRMB	Mon, Apr 10, 2000	4.22	4.35	3.79	3.79
2048	NASDAQ	TRMB	Fri, Apr 7, 2000	3.95	4.15	3.94	4.05
2047	NASDAQ	TRMB	Thu, Apr 6, 2000	3.96	4.04	3.88	4.02
2046	NASDAQ	TRMB	Wed, Apr 5, 2000	3.27	4.07	3.27	3.76
2045	NASDAQ	TRMB	Tue, Apr 4, 2000	3.86	3.90	3.08	3.29
2044	NASDAQ	TRMB	Mon, Apr 3, 2000	4.33	4.38	3.65	3.84
2043	NASDAQ	TRMB	Fri, Mar 31, 2000	4.17	4.32	4.08	4.29
2042	NASDAQ	TRMB	Thu, Mar 30, 2000	4.06	4.38	4.00	4.13
2041	NASDAQ	TRMB	Wed, Mar 29, 2000	4.51	4.54	4.17	4.23
2040	NASDAQ	TRMB	Tue, Mar 28, 2000	4.33	4.65	4.24	4.48
2039	NASDAQ	TRMB	Mon, Mar 27, 2000	4.13	4.21	4.06	4.09
2038	NASDAQ	TRMB	Fri, Mar 24, 2000	4.17	4.25	4.10	4.13
2037	NASDAQ	TRMB	Thu, Mar 23, 2000	4.20	4.33	4.08	4.17
2036	NASDAQ	TRMB	Wed, Mar 22, 2000	4.32	4.52	4.10	4.17
2035	NASDAQ	TRMB	Tue, Mar 21, 2000	3.90	4.29	3.84	4.25
2034	NASDAQ	TRMB	Mon, Mar 20, 2000	4.40	4.40	3.96	4.01
2033	NASDAQ	TRMB	Fri, Mar 17, 2000	4.31	4.58	4.25	4.45
2032	NASDAQ	TRMB	Thu, Mar 16, 2000	4.44	4.50	4.10	4.50
2031	NASDAQ	TRMB	Wed, Mar 15, 2000	4.51	4.67	4.35	4.43
2030	NASDAQ	TRMB	Tue, Mar 14, 2000	4.92	5.17	4.46	4.58
2029	NASDAQ	TRMB	Mon, Mar 13, 2000	4.63	5.00	4.54	4.90
2028	NASDAQ	TRMB	Fri, Mar 10, 2000	4.73	4.99	4.67	4.92
2027	NASDAQ	TRMB	Thu, Mar 9, 2000	4.88	4.99	4.63	4.73
2026	NASDAQ	TRMB	Wed, Mar 8, 2000	5.15	5.16	4.48	4.82
2025	NASDAQ	TRMB	Tue, Mar 7, 2000	4.83	5.24	4.75	5.04
2024	NASDAQ	TRMB	Mon, Mar 6, 2000	4.08	4.60	4.06	4.58
2023	NASDAQ	TRMB	Fri, Mar 3, 2000	3.85	4.08	3.85	4.08
2022	NASDAQ	TRMB	Thu, Mar 2, 2000	3.83	4.10	3.80	3.81
2021	NASDAQ	TRMB	Wed, Mar 1, 2000	4.01	4.04	3.79	3.89
2020	NASDAQ	TRMB	Tue, Feb 29, 2000	3.83	4.01	3.80	4.00
2019	NASDAQ	TRMB	Mon, Feb 28, 2000	3.88	3.89	3.63	3.75
2018	NASDAQ	TRMB	Fri, Feb 25, 2000	3.78	4.04	3.73	3.89
2017	NASDAQ	TRMB	Thu, Feb 24, 2000	3.60	3.83	3.57	3.79
2016	NASDAQ	TRMB	Wed, Feb 23, 2000	3.40	3.60	3.36	3.57
2015	NASDAQ	TRMB	Tue, Feb 22, 2000	3.40	3.50	3.33	3.48
2014	NASDAQ	TRMB	Fri, Feb 18, 2000	3.45	3.54	3.33	3.33
2013	NASDAQ	TRMB	Thu, Feb 17, 2000	3.38	3.53	3.38	3.50
2012	NASDAQ	TRMB	Wed, Feb 16, 2000	3.92	3.92	3.25	3.36
2011	NASDAQ	TRMB	Tue, Feb 15, 2000	3.23	3.35	3.21	3.31
2010	NASDAQ	TRMB	Mon, Feb 14, 2000	3.25	3.29	3.10	3.29
2009	NASDAQ	TRMB	Fri, Feb 11, 2000	3.48	3.50	3.08	3.27
2008	NASDAQ	TRMB	Thu, Feb 10, 2000	3.69	3.70	3.33	3.44
2007	NASDAQ	TRMB	Wed, Feb 9, 2000	3.83	3.83	3.52	3.74
2006	NASDAQ	TRMB	Tue, Feb 8, 2000	3.75	3.83	3.69	3.81
2005	NASDAQ	TRMB	Mon, Feb 7, 2000	3.68	3.75	3.65	3.74
2004	NASDAQ	TRMB	Fri, Feb 4, 2000	3.50	3.74	3.50	3.71
2003	NASDAQ	TRMB	Thu, Feb 3, 2000	3.65	3.83	3.42	3.47
2002	NASDAQ	TRMB	Wed, Feb 2, 2000	3.44	3.82	3.40	3.42
2001	NASDAQ	TRMB	Tue, Feb 1, 2000	3.24	3.48	3.18	3.43
2000	NASDAQ	TRMB	Mon, Jan 31, 2000	3.39	3.40	3.02	3.17
1999	NASDAQ	TRMB	Fri, Jan 28, 2000	3.94	3.95	3.35	3.44
1998	NASDAQ	TRMB	Thu, Jan 27, 2000	4.00	4.38	3.63	3.83
1997	NASDAQ	TRMB	Wed, Jan 26, 2000	4.02	4.02	3.96	4.01
1996	NASDAQ	TRMB	Tue, Jan 25, 2000	4.15	4.17	3.90	4.00
1995	NASDAQ	TRMB	Mon, Jan 24, 2000	4.07	4.17	4.04	4.10
1994	NASDAQ	TRMB	Fri, Jan 21, 2000	3.92	4.06	3.85	4.01
1993	NASDAQ	TRMB	Thu, Jan 20, 2000	4.02	4.04	3.94	4.02
1992	NASDAQ	TRMB	Wed, Jan 19, 2000	3.96	3.98	3.83	3.96
1991	NASDAQ	TRMB	Tue, Jan 18, 2000	3.83	4.08	3.63	3.91
1990	NASDAQ	TRMB	Fri, Jan 14, 2000	4.09	4.13	3.83	3.84
1989	NASDAQ	TRMB	Thu, Jan 13, 2000	4.01	4.10	3.92	4.09
1988	NASDAQ	TRMB	Wed, Jan 12, 2000	4.15	4.15	3.90	3.93
1987	NASDAQ	TRMB	Tue, Jan 11, 2000	4.17	4.17	4.08	4.13
1986	NASDAQ	TRMB	Mon, Jan 10, 2000	4.00	4.16	4.00	4.10
1985	NASDAQ	TRMB	Fri, Jan 7, 2000	3.89	3.89	3.77	3.85
1984	NASDAQ	TRMB	Thu, Jan 6, 2000	3.80	4.07	3.71	3.85
1983	NASDAQ	TRMB	Wed, Jan 5, 2000	4.03	4.06	3.81	3.82
1982	NASDAQ	TRMB	Tue, Jan 4, 2000	4.21	4.21	3.98	4.07
1981	NASDAQ	TRMB	Mon, Jan 3, 2000	4.13	4.42	3.83	4.15
1980	NASDAQ	TRMB	Fri, Dec 31, 1999	3.44	3.67	3.31	3.60
1979	NASDAQ	TRMB	Thu, Dec 30, 1999	3.40	3.56	3.33	3.44
1978	NASDAQ	TRMB	Wed, Dec 29, 1999	3.75	3.77	3.02	3.17
1977	NASDAQ	TRMB	Tue, Dec 28, 1999	3.51	3.75	3.42	3.75
1976	NASDAQ	TRMB	Mon, Dec 27, 1999	3.73	3.79	3.54	3.60
1975	NASDAQ	TRMB	Thu, Dec 23, 1999	3.69	3.85	3.56	3.63
1974	NASDAQ	TRMB	Wed, Dec 22, 1999	3.49	3.74	3.29	3.66
1973	NASDAQ	TRMB	Tue, Dec 21, 1999	3.26	3.49	3.21	3.49
1972	NASDAQ	TRMB	Mon, Dec 20, 1999	2.98	3.33	2.92	3.19
1971	NASDAQ	TRMB	Fri, Dec 17, 1999	3.23	3.29	3.04	3.08
1970	NASDAQ	TRMB	Thu, Dec 16, 1999	3.23	3.33	3.17	3.22
1969	NASDAQ	TRMB	Wed, Dec 15, 1999	3.03	3.24	3.02	3.24
1968	NASDAQ	TRMB	Tue, Dec 14, 1999	3.10	3.13	3.02	3.04
1967	NASDAQ	TRMB	Mon, Dec 13, 1999	3.09	3.10	2.99	3.07
1966	NASDAQ	TRMB	Fri, Dec 10, 1999	2.65	2.98	2.65	2.96
1965	NASDAQ	TRMB	Thu, Dec 9, 1999	2.75	2.75	2.58	2.63
1964	NASDAQ	TRMB	Wed, Dec 8, 1999	2.67	2.75	2.67	2.73
1963	NASDAQ	TRMB	Tue, Dec 7, 1999	2.69	2.72	2.67	2.71
1962	NASDAQ	TRMB	Mon, Dec 6, 1999	2.73	2.79	2.67	2.68
1961	NASDAQ	TRMB	Fri, Dec 3, 1999	2.71	2.81	2.70	2.78
1960	NASDAQ	TRMB	Thu, Dec 2, 1999	2.68	2.81	2.68	2.71
1959	NASDAQ	TRMB	Wed, Dec 1, 1999	2.77	2.79	2.67	2.71
1958	NASDAQ	TRMB	Tue, Nov 30, 1999	2.71	2.81	2.65	2.81
1957	NASDAQ	TRMB	Mon, Nov 29, 1999	2.80	2.83	2.71	2.77
1956	NASDAQ	TRMB	Fri, Nov 26, 1999	2.80	2.83	2.75	2.78
1955	NASDAQ	TRMB	Wed, Nov 24, 1999	2.81	2.85	2.58	2.77
1954	NASDAQ	TRMB	Tue, Nov 23, 1999	2.84	2.90	2.81	2.81
1953	NASDAQ	TRMB	Mon, Nov 22, 1999	3.07	3.08	2.85	2.85
1952	NASDAQ	TRMB	Fri, Nov 19, 1999	3.00	3.08	2.94	2.94
1951	NASDAQ	TRMB	Thu, Nov 18, 1999	2.88	3.06	2.85	2.96
1950	NASDAQ	TRMB	Wed, Nov 17, 1999	3.05	3.10	2.67	2.96
1949	NASDAQ	TRMB	Tue, Nov 16, 1999	2.88	3.03	2.88	3.00
1948	NASDAQ	TRMB	Mon, Nov 15, 1999	2.94	2.99	2.89	2.90
1947	NASDAQ	TRMB	Fri, Nov 12, 1999	2.95	3.00	2.88	2.94
1946	NASDAQ	TRMB	Thu, Nov 11, 1999	2.96	2.96	2.91	2.96
1945	NASDAQ	TRMB	Wed, Nov 10, 1999	2.74	2.98	2.73	2.92
1944	NASDAQ	TRMB	Tue, Nov 9, 1999	2.81	2.81	2.73	2.73
1943	NASDAQ	TRMB	Mon, Nov 8, 1999	2.80	2.80	2.75	2.79
1942	NASDAQ	TRMB	Fri, Nov 5, 1999	2.71	2.83	2.71	2.77
1941	NASDAQ	TRMB	Thu, Nov 4, 1999	2.71	2.79	2.71	2.71
1940	NASDAQ	TRMB	Wed, Nov 3, 1999	2.71	2.75	2.69	2.73
1939	NASDAQ	TRMB	Tue, Nov 2, 1999	2.76	2.80	2.70	2.75
1938	NASDAQ	TRMB	Mon, Nov 1, 1999	2.68	2.77	2.67	2.77
1937	NASDAQ	TRMB	Fri, Oct 29, 1999	2.52	2.71	2.52	2.71
1936	NASDAQ	TRMB	Thu, Oct 28, 1999	2.52	2.56	2.48	2.56
1935	NASDAQ	TRMB	Wed, Oct 27, 1999	2.54	2.56	2.49	2.53
1934	NASDAQ	TRMB	Tue, Oct 26, 1999	2.57	2.61	2.52	2.56
1933	NASDAQ	TRMB	Mon, Oct 25, 1999	2.58	2.63	2.48	2.61
1932	NASDAQ	TRMB	Fri, Oct 22, 1999	2.48	2.63	2.48	2.63
1931	NASDAQ	TRMB	Thu, Oct 21, 1999	2.20	2.50	2.20	2.49
1930	NASDAQ	TRMB	Wed, Oct 20, 1999	2.21	2.23	2.19	2.22
1929	NASDAQ	TRMB	Tue, Oct 19, 1999	2.18	2.24	2.18	2.23
1928	NASDAQ	TRMB	Mon, Oct 18, 1999	2.17	2.24	2.15	2.23
1927	NASDAQ	TRMB	Fri, Oct 15, 1999	2.20	2.25	2.13	2.24
1926	NASDAQ	TRMB	Thu, Oct 14, 1999	2.30	2.35	2.23	2.26
1925	NASDAQ	TRMB	Wed, Oct 13, 1999	2.35	2.35	2.28	2.32
1924	NASDAQ	TRMB	Tue, Oct 12, 1999	2.21	2.36	2.21	2.35
1923	NASDAQ	TRMB	Mon, Oct 11, 1999	2.14	2.24	2.13	2.23
1922	NASDAQ	TRMB	Fri, Oct 8, 1999	2.19	2.23	2.15	2.17
1921	NASDAQ	TRMB	Thu, Oct 7, 1999	2.05	2.29	1.97	2.26
1920	NASDAQ	TRMB	Wed, Oct 6, 1999	1.78	1.81	1.77	1.78
1919	NASDAQ	TRMB	Tue, Oct 5, 1999	1.77	1.81	1.77	1.81
1918	NASDAQ	TRMB	Mon, Oct 4, 1999	1.78	1.79	1.75	1.79
1917	NASDAQ	TRMB	Fri, Oct 1, 1999	1.77	1.81	1.77	1.78
1916	NASDAQ	TRMB	Thu, Sep 30, 1999	1.78	1.79	1.68	1.78
1915	NASDAQ	TRMB	Wed, Sep 29, 1999	1.67	1.79	1.65	1.79
1914	NASDAQ	TRMB	Tue, Sep 28, 1999	1.66	1.69	1.60	1.67
1913	NASDAQ	TRMB	Mon, Sep 27, 1999	1.58	1.67	1.54	1.63
1912	NASDAQ	TRMB	Fri, Sep 24, 1999	1.50	1.58	1.50	1.58
1911	NASDAQ	TRMB	Thu, Sep 23, 1999	1.58	1.59	1.50	1.52
1910	NASDAQ	TRMB	Wed, Sep 22, 1999	1.74	1.76	1.60	1.61
1909	NASDAQ	TRMB	Tue, Sep 21, 1999	1.80	1.81	1.69	1.74
1908	NASDAQ	TRMB	Mon, Sep 20, 1999	1.85	1.86	1.80	1.80
1907	NASDAQ	TRMB	Fri, Sep 17, 1999	1.81	1.86	1.80	1.86
1906	NASDAQ	TRMB	Thu, Sep 16, 1999	1.88	1.88	1.80	1.80
1905	NASDAQ	TRMB	Wed, Sep 15, 1999	1.83	1.89	1.83	1.88
1904	NASDAQ	TRMB	Tue, Sep 14, 1999	1.84	1.84	1.79	1.82
1903	NASDAQ	TRMB	Mon, Sep 13, 1999	1.85	1.88	1.81	1.82
1902	NASDAQ	TRMB	Fri, Sep 10, 1999	1.80	1.88	1.79	1.84
1901	NASDAQ	TRMB	Thu, Sep 9, 1999	1.82	1.83	1.79	1.81
1900	NASDAQ	TRMB	Wed, Sep 8, 1999	1.85	1.89	1.79	1.80
1899	NASDAQ	TRMB	Tue, Sep 7, 1999	1.91	1.91	1.85	1.88
1898	NASDAQ	TRMB	Fri, Sep 3, 1999	1.81	2.00	1.79	1.92
1897	NASDAQ	TRMB	Thu, Sep 2, 1999	1.79	1.81	1.75	1.80
1896	NASDAQ	TRMB	Wed, Sep 1, 1999	1.88	1.89	1.80	1.84
1895	NASDAQ	TRMB	Tue, Aug 31, 1999	1.81	1.89	1.79	1.89
1894	NASDAQ	TRMB	Mon, Aug 30, 1999	1.88	1.90	1.71	1.85
1893	NASDAQ	TRMB	Fri, Aug 27, 1999	1.86	1.94	1.86	1.88
1892	NASDAQ	TRMB	Thu, Aug 26, 1999	1.93	1.96	1.85	1.88
1891	NASDAQ	TRMB	Wed, Aug 25, 1999	1.96	1.98	1.92	1.93
1890	NASDAQ	TRMB	Tue, Aug 24, 1999	1.92	1.97	1.92	1.97
1889	NASDAQ	TRMB	Mon, Aug 23, 1999	1.94	1.95	1.92	1.94
1888	NASDAQ	TRMB	Fri, Aug 20, 1999	1.92	1.94	1.92	1.94
1887	NASDAQ	TRMB	Thu, Aug 19, 1999	1.92	1.95	1.91	1.94
1886	NASDAQ	TRMB	Wed, Aug 18, 1999	1.96	1.96	1.88	1.94
1885	NASDAQ	TRMB	Tue, Aug 17, 1999	1.85	1.93	1.81	1.93
1884	NASDAQ	TRMB	Mon, Aug 16, 1999	1.83	1.92	1.82	1.82
1883	NASDAQ	TRMB	Fri, Aug 13, 1999	1.81	1.88	1.77	1.88
1882	NASDAQ	TRMB	Thu, Aug 12, 1999	1.77	1.83	1.76	1.83
1881	NASDAQ	TRMB	Wed, Aug 11, 1999	1.80	1.84	1.75	1.78
1880	NASDAQ	TRMB	Tue, Aug 10, 1999	1.78	1.83	1.75	1.82
1879	NASDAQ	TRMB	Mon, Aug 9, 1999	1.83	1.83	1.77	1.82
1878	NASDAQ	TRMB	Fri, Aug 6, 1999	1.84	1.86	1.73	1.79
1877	NASDAQ	TRMB	Thu, Aug 5, 1999	1.96	1.96	1.86	1.86
1876	NASDAQ	TRMB	Wed, Aug 4, 1999	1.96	1.99	1.94	1.95
1875	NASDAQ	TRMB	Tue, Aug 3, 1999	2.00	2.00	1.96	1.99
1874	NASDAQ	TRMB	Mon, Aug 2, 1999	1.98	2.00	1.98	2.00
1873	NASDAQ	TRMB	Fri, Jul 30, 1999	1.98	2.00	1.98	2.00
1872	NASDAQ	TRMB	Thu, Jul 29, 1999	2.00	2.03	1.98	1.98
1871	NASDAQ	TRMB	Wed, Jul 28, 1999	2.04	2.08	2.02	2.03
1870	NASDAQ	TRMB	Tue, Jul 27, 1999	2.06	2.07	2.04	2.06
1869	NASDAQ	TRMB	Mon, Jul 26, 1999	2.08	2.10	2.03	2.10
1868	NASDAQ	TRMB	Fri, Jul 23, 1999	2.00	2.21	1.96	2.07
1867	NASDAQ	TRMB	Thu, Jul 22, 1999	1.96	1.97	1.92	1.95
1866	NASDAQ	TRMB	Wed, Jul 21, 1999	1.94	1.98	1.94	1.98
1865	NASDAQ	TRMB	Tue, Jul 20, 1999	1.95	2.00	1.94	1.96
1864	NASDAQ	TRMB	Mon, Jul 19, 1999	1.98	2.01	1.96	1.98
1863	NASDAQ	TRMB	Fri, Jul 16, 1999	1.99	2.04	1.98	1.99
1862	NASDAQ	TRMB	Thu, Jul 15, 1999	1.98	2.02	1.97	2.02
1861	NASDAQ	TRMB	Wed, Jul 14, 1999	1.99	2.00	1.98	1.98
1860	NASDAQ	TRMB	Tue, Jul 13, 1999	1.98	2.02	1.96	2.00
1859	NASDAQ	TRMB	Mon, Jul 12, 1999	2.02	2.06	1.96	2.00
1858	NASDAQ	TRMB	Fri, Jul 9, 1999	2.08	2.08	2.02	2.04
1857	NASDAQ	TRMB	Thu, Jul 8, 1999	2.07	2.07	2.02	2.03
1856	NASDAQ	TRMB	Wed, Jul 7, 1999	2.06	2.11	2.06	2.06
1855	NASDAQ	TRMB	Tue, Jul 6, 1999	2.13	2.13	2.06	2.11
1854	NASDAQ	TRMB	Fri, Jul 2, 1999	2.07	2.14	2.07	2.11
1853	NASDAQ	TRMB	Thu, Jul 1, 1999	2.13	2.18	2.08	2.10
1852	NASDAQ	TRMB	Wed, Jun 30, 1999	2.17	2.18	2.10	2.15
1851	NASDAQ	TRMB	Tue, Jun 29, 1999	2.09	2.15	2.07	2.14
1850	NASDAQ	TRMB	Mon, Jun 28, 1999	2.06	2.14	2.05	2.14
1849	NASDAQ	TRMB	Fri, Jun 25, 1999	2.15	2.15	2.04	2.10
1848	NASDAQ	TRMB	Thu, Jun 24, 1999	2.04	2.13	2.04	2.09
1847	NASDAQ	TRMB	Wed, Jun 23, 1999	2.06	2.13	2.04	2.10
1846	NASDAQ	TRMB	Tue, Jun 22, 1999	2.10	2.11	2.06	2.09
1845	NASDAQ	TRMB	Mon, Jun 21, 1999	2.11	2.14	2.06	2.13
1844	NASDAQ	TRMB	Fri, Jun 18, 1999	2.13	2.14	2.10	2.10
1843	NASDAQ	TRMB	Thu, Jun 17, 1999	2.10	2.13	2.10	2.13
1842	NASDAQ	TRMB	Wed, Jun 16, 1999	2.10	2.13	2.10	2.11
1841	NASDAQ	TRMB	Tue, Jun 15, 1999	2.16	2.16	2.10	2.13
1840	NASDAQ	TRMB	Mon, Jun 14, 1999	2.11	2.14	2.10	2.10
1839	NASDAQ	TRMB	Fri, Jun 11, 1999	2.17	2.17	2.10	2.13
1838	NASDAQ	TRMB	Thu, Jun 10, 1999	2.16	2.17	2.13	2.17
1837	NASDAQ	TRMB	Wed, Jun 9, 1999	2.13	2.16	2.13	2.16
1836	NASDAQ	TRMB	Tue, Jun 8, 1999	2.06	2.16	2.06	2.15
1835	NASDAQ	TRMB	Mon, Jun 7, 1999	2.10	2.13	2.08	2.13
1834	NASDAQ	TRMB	Fri, Jun 4, 1999	2.07	2.09	2.06	2.09
1833	NASDAQ	TRMB	Thu, Jun 3, 1999	2.07	2.08	2.06	2.07
1832	NASDAQ	TRMB	Wed, Jun 2, 1999	2.07	2.10	2.07	2.07
1831	NASDAQ	TRMB	Tue, Jun 1, 1999	2.08	2.10	2.06	2.08
1830	NASDAQ	TRMB	Fri, May 28, 1999	2.07	2.09	2.07	2.08
1829	NASDAQ	TRMB	Thu, May 27, 1999	2.08	2.10	2.07	2.08
1828	NASDAQ	TRMB	Wed, May 26, 1999	2.16	2.16	2.07	2.09
1827	NASDAQ	TRMB	Tue, May 25, 1999	2.06	2.13	2.06	2.09
1826	NASDAQ	TRMB	Mon, May 24, 1999	2.10	2.13	2.08	2.10
1825	NASDAQ	TRMB	Fri, May 21, 1999	2.04	2.13	2.04	2.10
1824	NASDAQ	TRMB	Thu, May 20, 1999	2.04	2.10	2.04	2.07
1823	NASDAQ	TRMB	Wed, May 19, 1999	2.02	2.06	2.00	2.03
1822	NASDAQ	TRMB	Tue, May 18, 1999	2.03	2.06	2.00	2.04
1821	NASDAQ	TRMB	Mon, May 17, 1999	2.04	2.08	1.96	2.04
1820	NASDAQ	TRMB	Fri, May 14, 1999	2.14	2.19	2.04	2.08
1819	NASDAQ	TRMB	Thu, May 13, 1999	2.13	2.13	2.00	2.10
1818	NASDAQ	TRMB	Wed, May 12, 1999	2.21	2.21	2.13	2.13
1817	NASDAQ	TRMB	Tue, May 11, 1999	2.29	2.29	2.04	2.17
1816	NASDAQ	TRMB	Mon, May 10, 1999	2.29	2.29	2.13	2.27
1815	NASDAQ	TRMB	Fri, May 7, 1999	2.00	2.29	2.00	2.28
1814	NASDAQ	TRMB	Thu, May 6, 1999	1.94	2.02	1.92	2.02
1813	NASDAQ	TRMB	Wed, May 5, 1999	1.92	1.95	1.88	1.94
1812	NASDAQ	TRMB	Tue, May 4, 1999	1.91	1.99	1.90	1.92
1811	NASDAQ	TRMB	Mon, May 3, 1999	1.90	1.98	1.90	1.92
1810	NASDAQ	TRMB	Fri, Apr 30, 1999	1.91	1.98	1.90	1.93
1809	NASDAQ	TRMB	Thu, Apr 29, 1999	1.92	2.00	1.88	1.95
1808	NASDAQ	TRMB	Wed, Apr 28, 1999	1.92	1.99	1.85	1.95
1807	NASDAQ	TRMB	Tue, Apr 27, 1999	1.92	2.00	1.88	1.92
1806	NASDAQ	TRMB	Mon, Apr 26, 1999	2.00	2.02	1.94	1.95
1805	NASDAQ	TRMB	Fri, Apr 23, 1999	2.00	2.02	1.98	2.02
1804	NASDAQ	TRMB	Thu, Apr 22, 1999	2.00	2.04	1.98	2.00
1803	NASDAQ	TRMB	Wed, Apr 21, 1999	1.98	2.04	1.98	1.98
1802	NASDAQ	TRMB	Tue, Apr 20, 1999	1.93	2.04	1.92	2.00
1801	NASDAQ	TRMB	Mon, Apr 19, 1999	1.94	2.02	1.85	1.88
1800	NASDAQ	TRMB	Fri, Apr 16, 1999	1.69	2.02	1.69	1.94
1799	NASDAQ	TRMB	Thu, Apr 15, 1999	1.74	1.74	1.67	1.70
1798	NASDAQ	TRMB	Wed, Apr 14, 1999	1.65	1.75	1.63	1.70
1797	NASDAQ	TRMB	Tue, Apr 13, 1999	1.63	1.67	1.63	1.64
1796	NASDAQ	TRMB	Mon, Apr 12, 1999	1.63	1.66	1.58	1.64
1795	NASDAQ	TRMB	Fri, Apr 9, 1999	1.63	1.67	1.56	1.65
1794	NASDAQ	TRMB	Thu, Apr 8, 1999	1.67	1.69	1.61	1.64
1793	NASDAQ	TRMB	Wed, Apr 7, 1999	1.65	1.69	1.63	1.65
1792	NASDAQ	TRMB	Tue, Apr 6, 1999	1.65	1.69	1.64	1.66
1791	NASDAQ	TRMB	Mon, Apr 5, 1999	1.67	1.69	1.66	1.66
1790	NASDAQ	TRMB	Thu, Apr 1, 1999	1.61	1.69	1.61	1.67
1789	NASDAQ	TRMB	Wed, Mar 31, 1999	1.71	1.71	1.60	1.63
1788	NASDAQ	TRMB	Tue, Mar 30, 1999	1.71	1.75	1.63	1.67
1787	NASDAQ	TRMB	Mon, Mar 29, 1999	1.60	1.73	1.60	1.63
1786	NASDAQ	TRMB	Fri, Mar 26, 1999	1.43	1.60	1.42	1.60
1785	NASDAQ	TRMB	Thu, Mar 25, 1999	1.40	1.42	1.40	1.42
1784	NASDAQ	TRMB	Wed, Mar 24, 1999	1.30	1.40	1.29	1.38
1783	NASDAQ	TRMB	Tue, Mar 23, 1999	1.34	1.36	1.30	1.30
1782	NASDAQ	TRMB	Mon, Mar 22, 1999	1.33	1.38	1.33	1.34
1781	NASDAQ	TRMB	Fri, Mar 19, 1999	1.35	1.40	1.34	1.35
1780	NASDAQ	TRMB	Thu, Mar 18, 1999	1.33	1.40	1.32	1.40
1779	NASDAQ	TRMB	Wed, Mar 17, 1999	1.40	1.40	1.31	1.33
1778	NASDAQ	TRMB	Tue, Mar 16, 1999	1.38	1.40	1.35	1.38
1777	NASDAQ	TRMB	Mon, Mar 15, 1999	1.40	1.40	1.34	1.35
1776	NASDAQ	TRMB	Fri, Mar 12, 1999	1.33	1.40	1.33	1.36
1775	NASDAQ	TRMB	Thu, Mar 11, 1999	1.27	1.40	1.27	1.33
1774	NASDAQ	TRMB	Wed, Mar 10, 1999	1.26	1.29	1.25	1.26
1773	NASDAQ	TRMB	Tue, Mar 9, 1999	1.33	1.34	1.25	1.26
1772	NASDAQ	TRMB	Mon, Mar 8, 1999	1.35	1.38	1.33	1.33
1771	NASDAQ	TRMB	Fri, Mar 5, 1999	1.35	1.40	1.35	1.36
1770	NASDAQ	TRMB	Thu, Mar 4, 1999	1.34	1.40	1.34	1.40
1769	NASDAQ	TRMB	Wed, Mar 3, 1999	1.35	1.38	1.33	1.35
1768	NASDAQ	TRMB	Tue, Mar 2, 1999	1.34	1.38	1.33	1.34
1767	NASDAQ	TRMB	Mon, Mar 1, 1999	1.35	1.40	1.33	1.35
1766	NASDAQ	TRMB	Fri, Feb 26, 1999	1.39	1.39	1.35	1.38
1765	NASDAQ	TRMB	Thu, Feb 25, 1999	1.38	1.40	1.35	1.36
1764	NASDAQ	TRMB	Wed, Feb 24, 1999	1.40	1.42	1.35	1.36
1763	NASDAQ	TRMB	Tue, Feb 23, 1999	1.38	1.42	1.38	1.39
1762	NASDAQ	TRMB	Mon, Feb 22, 1999	1.36	1.41	1.35	1.40
1761	NASDAQ	TRMB	Fri, Feb 19, 1999	1.40	1.40	1.36	1.38
1760	NASDAQ	TRMB	Thu, Feb 18, 1999	1.40	1.41	1.35	1.41
1759	NASDAQ	TRMB	Wed, Feb 17, 1999	1.35	1.40	1.35	1.35
1758	NASDAQ	TRMB	Tue, Feb 16, 1999	1.35	1.40	1.35	1.35
1757	NASDAQ	TRMB	Fri, Feb 12, 1999	1.40	1.40	1.34	1.35
1756	NASDAQ	TRMB	Thu, Feb 11, 1999	1.34	1.40	1.34	1.40
1755	NASDAQ	TRMB	Wed, Feb 10, 1999	1.33	1.38	1.33	1.35
1754	NASDAQ	TRMB	Tue, Feb 9, 1999	1.35	1.38	1.34	1.35
1753	NASDAQ	TRMB	Mon, Feb 8, 1999	1.34	1.43	1.34	1.36
1752	NASDAQ	TRMB	Fri, Feb 5, 1999	1.36	1.40	1.33	1.38
1751	NASDAQ	TRMB	Thu, Feb 4, 1999	1.36	1.40	1.36	1.36
1750	NASDAQ	TRMB	Wed, Feb 3, 1999	1.38	1.44	1.35	1.39
1749	NASDAQ	TRMB	Tue, Feb 2, 1999	1.44	1.50	1.39	1.39
1748	NASDAQ	TRMB	Mon, Feb 1, 1999	1.41	1.50	1.36	1.46
1747	NASDAQ	TRMB	Fri, Jan 29, 1999	1.40	1.42	1.36	1.42
1746	NASDAQ	TRMB	Thu, Jan 28, 1999	1.35	1.40	1.34	1.36
1745	NASDAQ	TRMB	Wed, Jan 27, 1999	1.40	1.40	1.35	1.38
1744	NASDAQ	TRMB	Tue, Jan 26, 1999	1.42	1.42	1.33	1.36
1743	NASDAQ	TRMB	Mon, Jan 25, 1999	1.34	1.42	1.33	1.42
1742	NASDAQ	TRMB	Fri, Jan 22, 1999	1.32	1.42	1.31	1.34
1741	NASDAQ	TRMB	Thu, Jan 21, 1999	1.50	1.54	1.31	1.34
1740	NASDAQ	TRMB	Wed, Jan 20, 1999	1.59	1.59	1.50	1.58
1739	NASDAQ	TRMB	Tue, Jan 19, 1999	1.63	1.71	1.52	1.59
1738	NASDAQ	TRMB	Fri, Jan 15, 1999	1.56	1.63	1.50	1.63
1737	NASDAQ	TRMB	Thu, Jan 14, 1999	1.46	1.58	1.43	1.52
1736	NASDAQ	TRMB	Wed, Jan 13, 1999	1.35	1.46	1.33	1.43
1735	NASDAQ	TRMB	Tue, Jan 12, 1999	1.32	1.40	1.32	1.40
1734	NASDAQ	TRMB	Mon, Jan 11, 1999	1.29	1.38	1.29	1.32
1733	NASDAQ	TRMB	Fri, Jan 8, 1999	1.33	1.33	1.25	1.31
1732	NASDAQ	TRMB	Thu, Jan 7, 1999	1.29	1.31	1.22	1.30
1731	NASDAQ	TRMB	Wed, Jan 6, 1999	1.25	1.33	1.21	1.30
1730	NASDAQ	TRMB	Tue, Jan 5, 1999	1.27	1.31	1.27	1.27
1729	NASDAQ	TRMB	Mon, Jan 4, 1999	1.22	1.32	1.21	1.27
1728	NASDAQ	TRMB	Thu, Dec 31, 1998	1.21	1.25	1.19	1.21
1727	NASDAQ	TRMB	Wed, Dec 30, 1998	1.19	1.23	1.19	1.21
1726	NASDAQ	TRMB	Tue, Dec 29, 1998	1.17	1.23	1.17	1.19
1725	NASDAQ	TRMB	Mon, Dec 28, 1998	1.28	1.31	1.17	1.18
1724	NASDAQ	TRMB	Thu, Dec 24, 1998	1.26	1.29	1.25	1.25
1723	NASDAQ	TRMB	Wed, Dec 23, 1998	1.26	1.29	1.25	1.28
1722	NASDAQ	TRMB	Tue, Dec 22, 1998	1.27	1.29	1.25	1.27
1721	NASDAQ	TRMB	Mon, Dec 21, 1998	1.28	1.33	1.27	1.28
1720	NASDAQ	TRMB	Fri, Dec 18, 1998	1.40	1.42	1.29	1.31
1719	NASDAQ	TRMB	Thu, Dec 17, 1998	1.21	1.41	1.17	1.32
1718	NASDAQ	TRMB	Wed, Dec 16, 1998	1.18	1.25	1.17	1.19
1717	NASDAQ	TRMB	Tue, Dec 15, 1998	1.25	1.28	1.19	1.21
1716	NASDAQ	TRMB	Mon, Dec 14, 1998	1.29	1.32	1.23	1.23
1715	NASDAQ	TRMB	Fri, Dec 11, 1998	1.33	1.35	1.29	1.30
1714	NASDAQ	TRMB	Thu, Dec 10, 1998	1.34	1.42	1.33	1.34
1713	NASDAQ	TRMB	Wed, Dec 9, 1998	1.33	1.40	1.33	1.39
1712	NASDAQ	TRMB	Tue, Dec 8, 1998	1.35	1.42	1.33	1.40
1711	NASDAQ	TRMB	Mon, Dec 7, 1998	1.41	1.48	1.40	1.41
1710	NASDAQ	TRMB	Fri, Dec 4, 1998	1.42	1.50	1.41	1.44
1709	NASDAQ	TRMB	Thu, Dec 3, 1998	1.42	1.50	1.42	1.42
1708	NASDAQ	TRMB	Wed, Dec 2, 1998	1.50	1.54	1.40	1.48
1707	NASDAQ	TRMB	Tue, Dec 1, 1998	1.46	1.54	1.42	1.54
1706	NASDAQ	TRMB	Mon, Nov 30, 1998	1.46	1.54	1.44	1.49
1705	NASDAQ	TRMB	Fri, Nov 27, 1998	1.46	1.56	1.46	1.51
1704	NASDAQ	TRMB	Wed, Nov 25, 1998	1.45	1.53	1.45	1.50
1703	NASDAQ	TRMB	Tue, Nov 24, 1998	1.52	1.60	1.44	1.49
1702	NASDAQ	TRMB	Mon, Nov 23, 1998	1.52	1.61	1.52	1.56
1701	NASDAQ	TRMB	Fri, Nov 20, 1998	1.52	1.58	1.50	1.56
1700	NASDAQ	TRMB	Thu, Nov 19, 1998	1.51	1.56	1.51	1.55
1699	NASDAQ	TRMB	Wed, Nov 18, 1998	1.50	1.56	1.50	1.51
1698	NASDAQ	TRMB	Tue, Nov 17, 1998	1.50	1.56	1.48	1.56
1697	NASDAQ	TRMB	Mon, Nov 16, 1998	1.51	1.60	1.48	1.50
1696	NASDAQ	TRMB	Fri, Nov 13, 1998	1.56	1.63	1.50	1.56
1695	NASDAQ	TRMB	Thu, Nov 12, 1998	1.54	1.65	1.53	1.58
1694	NASDAQ	TRMB	Wed, Nov 11, 1998	1.42	1.65	1.40	1.59
1693	NASDAQ	TRMB	Tue, Nov 10, 1998	1.35	1.50	1.35	1.42
1692	NASDAQ	TRMB	Mon, Nov 9, 1998	1.40	1.49	1.35	1.36
1691	NASDAQ	TRMB	Fri, Nov 6, 1998	1.54	1.58	1.42	1.44
1690	NASDAQ	TRMB	Thu, Nov 5, 1998	1.52	1.58	1.50	1.56
1689	NASDAQ	TRMB	Wed, Nov 4, 1998	1.44	1.54	1.44	1.50
1688	NASDAQ	TRMB	Tue, Nov 3, 1998	1.42	1.51	1.42	1.44
1687	NASDAQ	TRMB	Mon, Nov 2, 1998	1.33	1.50	1.30	1.48
1686	NASDAQ	TRMB	Fri, Oct 30, 1998	1.35	1.46	1.27	1.33
1685	NASDAQ	TRMB	Thu, Oct 29, 1998	1.32	1.34	1.29	1.34
1684	NASDAQ	TRMB	Wed, Oct 28, 1998	1.35	1.38	1.31	1.32
1683	NASDAQ	TRMB	Tue, Oct 27, 1998	1.32	1.35	1.32	1.35
1682	NASDAQ	TRMB	Mon, Oct 26, 1998	1.34	1.34	1.31	1.32
1681	NASDAQ	TRMB	Fri, Oct 23, 1998	1.46	1.46	1.29	1.33
1680	NASDAQ	TRMB	Thu, Oct 22, 1998	1.50	1.56	1.38	1.44
1679	NASDAQ	TRMB	Wed, Oct 21, 1998	1.55	1.55	1.47	1.52
1678	NASDAQ	TRMB	Tue, Oct 20, 1998	1.63	1.65	1.44	1.50
1677	NASDAQ	TRMB	Mon, Oct 19, 1998	1.60	1.67	1.58	1.67
1676	NASDAQ	TRMB	Fri, Oct 16, 1998	1.60	1.67	1.58	1.60
1675	NASDAQ	TRMB	Thu, Oct 15, 1998	1.54	1.67	1.54	1.64
1674	NASDAQ	TRMB	Wed, Oct 14, 1998	1.63	1.63	1.54	1.60
1673	NASDAQ	TRMB	Tue, Oct 13, 1998	1.60	1.67	1.54	1.64
1672	NASDAQ	TRMB	Mon, Oct 12, 1998	1.65	1.67	1.63	1.65
1671	NASDAQ	TRMB	Fri, Oct 9, 1998	1.50	1.71	1.50	1.69
1670	NASDAQ	TRMB	Thu, Oct 8, 1998	1.50	1.58	1.50	1.56
1669	NASDAQ	TRMB	Wed, Oct 7, 1998	1.50	1.63	1.44	1.59
1668	NASDAQ	TRMB	Tue, Oct 6, 1998	1.50	1.50	1.17	1.46
1667	NASDAQ	TRMB	Mon, Oct 5, 1998	1.58	1.65	1.54	1.58
1666	NASDAQ	TRMB	Fri, Oct 2, 1998	1.71	1.71	1.59	1.68
1665	NASDAQ	TRMB	Thu, Oct 1, 1998	1.69	1.69	1.58	1.67
1664	NASDAQ	TRMB	Wed, Sep 30, 1998	1.67	1.73	1.63	1.68
1663	NASDAQ	TRMB	Tue, Sep 29, 1998	1.71	1.76	1.67	1.71
1662	NASDAQ	TRMB	Mon, Sep 28, 1998	1.79	1.92	1.75	1.75
1661	NASDAQ	TRMB	Fri, Sep 25, 1998	1.81	1.88	1.79	1.83
1660	NASDAQ	TRMB	Thu, Sep 24, 1998	1.89	1.90	1.81	1.83
1659	NASDAQ	TRMB	Wed, Sep 23, 1998	1.90	1.96	1.85	1.90
1658	NASDAQ	TRMB	Tue, Sep 22, 1998	1.90	1.96	1.88	1.92
1657	NASDAQ	TRMB	Mon, Sep 21, 1998	1.83	1.92	1.83	1.90
1656	NASDAQ	TRMB	Fri, Sep 18, 1998	1.98	2.00	1.88	1.94
1655	NASDAQ	TRMB	Thu, Sep 17, 1998	1.92	1.93	1.83	1.92
1654	NASDAQ	TRMB	Wed, Sep 16, 1998	1.94	2.00	1.88	2.00
1653	NASDAQ	TRMB	Tue, Sep 15, 1998	2.02	2.02	1.83	1.94
1652	NASDAQ	TRMB	Mon, Sep 14, 1998	2.08	2.08	2.02	2.02
1651	NASDAQ	TRMB	Fri, Sep 11, 1998	1.92	2.06	1.92	2.04
1650	NASDAQ	TRMB	Thu, Sep 10, 1998	1.94	1.98	1.88	1.93
1649	NASDAQ	TRMB	Wed, Sep 9, 1998	2.02	2.02	1.90	1.94
1648	NASDAQ	TRMB	Tue, Sep 8, 1998	1.92	2.01	1.79	2.01
1647	NASDAQ	TRMB	Fri, Sep 4, 1998	1.71	1.92	1.66	1.77
1646	NASDAQ	TRMB	Thu, Sep 3, 1998	1.67	1.69	1.59	1.66
1645	NASDAQ	TRMB	Wed, Sep 2, 1998	1.67	1.71	1.59	1.65
1644	NASDAQ	TRMB	Tue, Sep 1, 1998	1.79	1.79	1.54	1.69
1643	NASDAQ	TRMB	Mon, Aug 31, 1998	1.94	1.96	1.68	1.71
1642	NASDAQ	TRMB	Fri, Aug 28, 1998	1.98	1.98	1.75	1.85
1641	NASDAQ	TRMB	Thu, Aug 27, 1998	1.98	1.98	1.83	1.90
1640	NASDAQ	TRMB	Wed, Aug 26, 1998	2.06	2.08	1.97	1.99
1639	NASDAQ	TRMB	Tue, Aug 25, 1998	2.04	2.13	2.04	2.07
1638	NASDAQ	TRMB	Mon, Aug 24, 1998	2.13	2.16	2.02	2.06
1637	NASDAQ	TRMB	Fri, Aug 21, 1998	2.27	2.27	2.04	2.13
1636	NASDAQ	TRMB	Thu, Aug 20, 1998	2.31	2.38	2.19	2.27
1635	NASDAQ	TRMB	Wed, Aug 19, 1998	2.25	2.33	2.25	2.31
1634	NASDAQ	TRMB	Tue, Aug 18, 1998	2.15	2.29	2.15	2.26
1633	NASDAQ	TRMB	Mon, Aug 17, 1998	2.10	2.17	2.06	2.15
1632	NASDAQ	TRMB	Fri, Aug 14, 1998	2.10	2.19	2.10	2.13
1631	NASDAQ	TRMB	Thu, Aug 13, 1998	2.17	2.20	2.04	2.15
1630	NASDAQ	TRMB	Wed, Aug 12, 1998	2.02	2.24	2.00	2.21
1629	NASDAQ	TRMB	Tue, Aug 11, 1998	2.04	2.08	2.00	2.08
1628	NASDAQ	TRMB	Mon, Aug 10, 1998	2.08	2.17	2.04	2.08
1627	NASDAQ	TRMB	Fri, Aug 7, 1998	2.00	2.08	1.92	2.07
1626	NASDAQ	TRMB	Thu, Aug 6, 1998	1.91	1.94	1.83	1.92
1625	NASDAQ	TRMB	Wed, Aug 5, 1998	1.92	1.99	1.75	1.92
1624	NASDAQ	TRMB	Tue, Aug 4, 1998	2.00	2.06	1.83	1.92
1623	NASDAQ	TRMB	Mon, Aug 3, 1998	2.00	2.13	2.00	2.00
1622	NASDAQ	TRMB	Fri, Jul 31, 1998	2.08	2.21	2.00	2.02
1621	NASDAQ	TRMB	Thu, Jul 30, 1998	2.17	2.20	2.08	2.08
1620	NASDAQ	TRMB	Wed, Jul 29, 1998	2.13	2.19	2.13	2.17
1619	NASDAQ	TRMB	Tue, Jul 28, 1998	2.15	2.21	2.08	2.13
1618	NASDAQ	TRMB	Mon, Jul 27, 1998	2.17	2.21	2.08	2.15
1617	NASDAQ	TRMB	Fri, Jul 24, 1998	2.17	2.23	2.09	2.19
1616	NASDAQ	TRMB	Thu, Jul 23, 1998	2.27	2.31	2.19	2.20
1615	NASDAQ	TRMB	Wed, Jul 22, 1998	2.29	2.35	2.27	2.33
1614	NASDAQ	TRMB	Tue, Jul 21, 1998	2.38	2.38	2.25	2.29
1613	NASDAQ	TRMB	Mon, Jul 20, 1998	2.33	2.48	2.29	2.31
1612	NASDAQ	TRMB	Fri, Jul 17, 1998	2.33	2.43	2.26	2.41
1611	NASDAQ	TRMB	Thu, Jul 16, 1998	2.15	2.33	2.08	2.33
1610	NASDAQ	TRMB	Wed, Jul 15, 1998	2.22	2.23	2.06	2.15
1609	NASDAQ	TRMB	Tue, Jul 14, 1998	2.42	2.42	2.25	2.27
1608	NASDAQ	TRMB	Mon, Jul 13, 1998	2.38	2.46	2.29	2.36
1607	NASDAQ	TRMB	Fri, Jul 10, 1998	2.50	2.50	2.33	2.43
1606	NASDAQ	TRMB	Thu, Jul 9, 1998	2.58	2.69	2.56	2.63
1605	NASDAQ	TRMB	Wed, Jul 8, 1998	2.69	2.69	2.58	2.63
1604	NASDAQ	TRMB	Tue, Jul 7, 1998	2.63	2.69	2.57	2.64
1603	NASDAQ	TRMB	Mon, Jul 6, 1998	2.70	2.72	2.65	2.67
1602	NASDAQ	TRMB	Thu, Jul 2, 1998	2.67	2.73	2.64	2.67
1601	NASDAQ	TRMB	Wed, Jul 1, 1998	2.69	2.73	2.65	2.71
1600	NASDAQ	TRMB	Tue, Jun 30, 1998	2.81	2.81	2.65	2.70
1599	NASDAQ	TRMB	Mon, Jun 29, 1998	2.75	2.83	2.72	2.73
1598	NASDAQ	TRMB	Fri, Jun 26, 1998	2.73	2.83	2.73	2.77
1597	NASDAQ	TRMB	Thu, Jun 25, 1998	2.90	2.92	2.75	2.76
1596	NASDAQ	TRMB	Wed, Jun 24, 1998	2.79	2.90	2.79	2.90
1595	NASDAQ	TRMB	Tue, Jun 23, 1998	2.75	2.88	2.75	2.80
1594	NASDAQ	TRMB	Mon, Jun 22, 1998	2.75	2.88	2.75	2.80
1593	NASDAQ	TRMB	Fri, Jun 19, 1998	2.75	2.81	2.75	2.75
1592	NASDAQ	TRMB	Thu, Jun 18, 1998	2.73	2.81	2.73	2.76
1591	NASDAQ	TRMB	Wed, Jun 17, 1998	2.88	2.88	2.71	2.75
1590	NASDAQ	TRMB	Tue, Jun 16, 1998	2.79	2.90	2.79	2.85
1589	NASDAQ	TRMB	Mon, Jun 15, 1998	2.75	2.88	2.67	2.81
1588	NASDAQ	TRMB	Fri, Jun 12, 1998	2.90	2.90	2.31	2.79
1587	NASDAQ	TRMB	Thu, Jun 11, 1998	3.00	3.00	2.88	2.90
1586	NASDAQ	TRMB	Wed, Jun 10, 1998	3.02	3.08	2.96	2.98
1585	NASDAQ	TRMB	Tue, Jun 9, 1998	3.00	3.10	3.00	3.08
1584	NASDAQ	TRMB	Mon, Jun 8, 1998	3.13	3.17	3.00	3.00
1583	NASDAQ	TRMB	Fri, Jun 5, 1998	3.15	3.19	3.13	3.13
1582	NASDAQ	TRMB	Thu, Jun 4, 1998	3.27	3.27	3.17	3.21
1581	NASDAQ	TRMB	Wed, Jun 3, 1998	3.17	3.26	3.15	3.26
1580	NASDAQ	TRMB	Tue, Jun 2, 1998	3.23	3.23	3.15	3.16
1579	NASDAQ	TRMB	Mon, Jun 1, 1998	3.28	3.28	3.17	3.17
1578	NASDAQ	TRMB	Fri, May 29, 1998	3.17	3.30	3.17	3.28
1577	NASDAQ	TRMB	Thu, May 28, 1998	3.20	3.25	3.17	3.19
1576	NASDAQ	TRMB	Wed, May 27, 1998	3.13	3.21	3.08	3.21
1575	NASDAQ	TRMB	Tue, May 26, 1998	3.19	3.21	3.13	3.21
1574	NASDAQ	TRMB	Fri, May 22, 1998	3.19	3.26	3.13	3.19
1573	NASDAQ	TRMB	Thu, May 21, 1998	3.06	3.15	3.06	3.13
1572	NASDAQ	TRMB	Wed, May 20, 1998	3.17	3.17	3.02	3.07
1571	NASDAQ	TRMB	Tue, May 19, 1998	3.10	3.15	3.10	3.10
1570	NASDAQ	TRMB	Mon, May 18, 1998	3.21	3.21	3.09	3.10
1569	NASDAQ	TRMB	Fri, May 15, 1998	3.25	3.25	3.17	3.17
1568	NASDAQ	TRMB	Thu, May 14, 1998	3.25	3.25	3.20	3.21
1567	NASDAQ	TRMB	Wed, May 13, 1998	3.21	3.24	3.17	3.21
1566	NASDAQ	TRMB	Tue, May 12, 1998	3.15	3.21	3.15	3.19
1565	NASDAQ	TRMB	Mon, May 11, 1998	3.11	3.17	3.09	3.16
1564	NASDAQ	TRMB	Fri, May 8, 1998	3.15	3.15	3.04	3.10
1563	NASDAQ	TRMB	Thu, May 7, 1998	3.08	3.15	3.04	3.14
1562	NASDAQ	TRMB	Wed, May 6, 1998	3.06	3.13	3.04	3.07
1561	NASDAQ	TRMB	Tue, May 5, 1998	3.06	3.13	3.05	3.07
1560	NASDAQ	TRMB	Mon, May 4, 1998	3.04	3.11	3.04	3.09
1559	NASDAQ	TRMB	Fri, May 1, 1998	3.04	3.08	3.04	3.04
1558	NASDAQ	TRMB	Thu, Apr 30, 1998	3.13	3.13	3.06	3.08
1557	NASDAQ	TRMB	Wed, Apr 29, 1998	3.11	3.13	3.04	3.10
1556	NASDAQ	TRMB	Tue, Apr 28, 1998	3.17	3.21	3.07	3.10
1555	NASDAQ	TRMB	Mon, Apr 27, 1998	3.08	3.10	3.00	3.06
1554	NASDAQ	TRMB	Fri, Apr 24, 1998	3.08	3.17	3.08	3.09
1553	NASDAQ	TRMB	Thu, Apr 23, 1998	3.17	3.17	3.06	3.11
1552	NASDAQ	TRMB	Wed, Apr 22, 1998	3.19	3.27	3.10	3.15
1551	NASDAQ	TRMB	Tue, Apr 21, 1998	3.21	3.25	3.17	3.23
1550	NASDAQ	TRMB	Mon, Apr 20, 1998	3.21	3.29	3.17	3.21
1549	NASDAQ	TRMB	Fri, Apr 17, 1998	3.00	3.21	2.92	3.14
1548	NASDAQ	TRMB	Thu, Apr 16, 1998	2.98	3.02	2.92	3.00
1547	NASDAQ	TRMB	Wed, Apr 15, 1998	3.02	3.02	2.95	2.98
1546	NASDAQ	TRMB	Tue, Apr 14, 1998	3.04	3.05	3.00	3.00
1545	NASDAQ	TRMB	Mon, Apr 13, 1998	3.00	3.03	2.96	3.02
1544	NASDAQ	TRMB	Thu, Apr 9, 1998	2.98	3.00	2.94	2.96
1543	NASDAQ	TRMB	Wed, Apr 8, 1998	2.88	2.98	2.88	2.96
1542	NASDAQ	TRMB	Tue, Apr 7, 1998	2.94	2.94	2.85	2.90
1541	NASDAQ	TRMB	Mon, Apr 6, 1998	2.94	3.00	2.88	2.88
1540	NASDAQ	TRMB	Fri, Apr 3, 1998	3.02	3.02	2.94	2.98
1539	NASDAQ	TRMB	Thu, Apr 2, 1998	2.96	3.00	2.92	2.99
1538	NASDAQ	TRMB	Wed, Apr 1, 1998	2.96	3.00	2.94	2.95
1537	NASDAQ	TRMB	Tue, Mar 31, 1998	2.98	2.98	2.94	2.97
1536	NASDAQ	TRMB	Mon, Mar 30, 1998	3.04	3.04	2.94	2.96
1535	NASDAQ	TRMB	Fri, Mar 27, 1998	3.02	3.04	3.00	3.00
1534	NASDAQ	TRMB	Thu, Mar 26, 1998	2.97	2.99	2.92	2.99
1533	NASDAQ	TRMB	Wed, Mar 25, 1998	2.97	2.98	2.92	2.97
1532	NASDAQ	TRMB	Tue, Mar 24, 1998	2.90	2.98	2.90	2.95
1531	NASDAQ	TRMB	Mon, Mar 23, 1998	2.94	2.95	2.88	2.92
1530	NASDAQ	TRMB	Fri, Mar 20, 1998	3.06	3.06	2.94	2.98
1529	NASDAQ	TRMB	Thu, Mar 19, 1998	2.99	3.10	2.98	3.01
1528	NASDAQ	TRMB	Wed, Mar 18, 1998	3.00	3.04	2.92	2.98
1527	NASDAQ	TRMB	Tue, Mar 17, 1998	3.04	3.08	3.00	3.04
1526	NASDAQ	TRMB	Mon, Mar 16, 1998	3.10	3.10	3.04	3.06
1525	NASDAQ	TRMB	Fri, Mar 13, 1998	3.23	3.23	3.02	3.08
1524	NASDAQ	TRMB	Thu, Mar 12, 1998	3.25	3.27	3.19	3.20
1523	NASDAQ	TRMB	Wed, Mar 11, 1998	3.21	3.25	3.20	3.22
1522	NASDAQ	TRMB	Tue, Mar 10, 1998	3.19	3.21	3.15	3.17
1521	NASDAQ	TRMB	Mon, Mar 9, 1998	3.23	3.29	3.15	3.19
1520	NASDAQ	TRMB	Fri, Mar 6, 1998	3.23	3.27	3.17	3.27
1519	NASDAQ	TRMB	Thu, Mar 5, 1998	3.19	3.25	3.17	3.19
1518	NASDAQ	TRMB	Wed, Mar 4, 1998	3.27	3.29	3.22	3.23
1517	NASDAQ	TRMB	Tue, Mar 3, 1998	3.31	3.31	3.23	3.25
1516	NASDAQ	TRMB	Mon, Mar 2, 1998	3.33	3.35	3.26	3.27
1515	NASDAQ	TRMB	Fri, Feb 27, 1998	3.38	3.38	3.29	3.33
1514	NASDAQ	TRMB	Thu, Feb 26, 1998	3.31	3.35	3.25	3.35
1513	NASDAQ	TRMB	Wed, Feb 25, 1998	3.25	3.38	3.24	3.27
1512	NASDAQ	TRMB	Tue, Feb 24, 1998	3.35	3.35	3.19	3.23
1511	NASDAQ	TRMB	Mon, Feb 23, 1998	3.38	3.42	3.29	3.35
1510	NASDAQ	TRMB	Fri, Feb 20, 1998	3.50	3.52	3.21	3.25
1509	NASDAQ	TRMB	Thu, Feb 19, 1998	3.50	3.57	3.46	3.52
1508	NASDAQ	TRMB	Wed, Feb 18, 1998	3.38	3.50	3.33	3.48
1507	NASDAQ	TRMB	Tue, Feb 17, 1998	3.42	3.42	3.29	3.38
1506	NASDAQ	TRMB	Fri, Feb 13, 1998	3.38	3.44	3.29	3.34
1505	NASDAQ	TRMB	Thu, Feb 12, 1998	3.42	3.42	3.29	3.42
1504	NASDAQ	TRMB	Wed, Feb 11, 1998	3.42	3.48	3.38	3.39
1503	NASDAQ	TRMB	Tue, Feb 10, 1998	3.42	3.46	3.38	3.42
1502	NASDAQ	TRMB	Mon, Feb 9, 1998	3.33	3.40	3.29	3.36
1501	NASDAQ	TRMB	Fri, Feb 6, 1998	3.21	3.31	3.21	3.27
1500	NASDAQ	TRMB	Thu, Feb 5, 1998	3.21	3.27	3.18	3.21
1499	NASDAQ	TRMB	Wed, Feb 4, 1998	3.21	3.29	3.19	3.19
1498	NASDAQ	TRMB	Tue, Feb 3, 1998	3.27	3.33	3.19	3.26
1497	NASDAQ	TRMB	Mon, Feb 2, 1998	3.25	3.33	3.17	3.28
1496	NASDAQ	TRMB	Fri, Jan 30, 1998	3.40	3.40	3.17	3.21
1495	NASDAQ	TRMB	Thu, Jan 29, 1998	3.48	3.50	3.33	3.40
1494	NASDAQ	TRMB	Wed, Jan 28, 1998	3.33	3.56	3.31	3.49
1493	NASDAQ	TRMB	Tue, Jan 27, 1998	3.27	3.33	3.21	3.29
1492	NASDAQ	TRMB	Mon, Jan 26, 1998	3.56	3.56	3.19	3.27
1491	NASDAQ	TRMB	Fri, Jan 23, 1998	3.85	3.85	3.40	3.56
1490	NASDAQ	TRMB	Thu, Jan 22, 1998	3.83	3.85	3.75	3.80
1489	NASDAQ	TRMB	Wed, Jan 21, 1998	3.83	3.85	3.73	3.76
1488	NASDAQ	TRMB	Tue, Jan 20, 1998	3.79	3.88	3.73	3.83
1487	NASDAQ	TRMB	Fri, Jan 16, 1998	3.75	3.88	3.67	3.79
1486	NASDAQ	TRMB	Thu, Jan 15, 1998	3.75	3.75	3.63	3.67
1485	NASDAQ	TRMB	Wed, Jan 14, 1998	3.60	3.72	3.53	3.63
1484	NASDAQ	TRMB	Tue, Jan 13, 1998	3.60	3.65	3.50	3.53
1483	NASDAQ	TRMB	Mon, Jan 12, 1998	3.60	3.73	3.48	3.51
1482	NASDAQ	TRMB	Fri, Jan 9, 1998	3.90	3.90	3.54	3.59
1481	NASDAQ	TRMB	Thu, Jan 8, 1998	3.60	4.06	3.54	3.88
1480	NASDAQ	TRMB	Wed, Jan 7, 1998	3.58	3.58	3.50	3.58
1479	NASDAQ	TRMB	Tue, Jan 6, 1998	3.54	3.65	3.54	3.58
1478	NASDAQ	TRMB	Mon, Jan 5, 1998	3.65	3.71	3.56	3.58
1477	NASDAQ	TRMB	Fri, Jan 2, 1998	3.65	3.65	3.54	3.63
1476	NASDAQ	TRMB	Wed, Dec 31, 1997	3.56	3.75	3.56	3.64
1475	NASDAQ	TRMB	Tue, Dec 30, 1997	3.58	3.75	3.44	3.63
1474	NASDAQ	TRMB	Mon, Dec 29, 1997	3.88	4.05	3.81	4.04
1473	NASDAQ	TRMB	Fri, Dec 26, 1997	3.82	3.88	3.81	3.85
1472	NASDAQ	TRMB	Wed, Dec 24, 1997	3.83	3.92	3.82	3.84
1471	NASDAQ	TRMB	Tue, Dec 23, 1997	3.92	3.94	3.83	3.85
1470	NASDAQ	TRMB	Mon, Dec 22, 1997	3.83	3.96	3.81	3.89
1469	NASDAQ	TRMB	Fri, Dec 19, 1997	3.75	3.82	3.71	3.73
1468	NASDAQ	TRMB	Thu, Dec 18, 1997	3.88	3.98	3.75	3.83
1467	NASDAQ	TRMB	Wed, Dec 17, 1997	3.83	4.00	3.77	3.92
1466	NASDAQ	TRMB	Tue, Dec 16, 1997	3.60	3.83	3.60	3.77
1465	NASDAQ	TRMB	Mon, Dec 15, 1997	3.69	3.69	3.60	3.68
1464	NASDAQ	TRMB	Fri, Dec 12, 1997	3.65	3.75	3.60	3.67
1463	NASDAQ	TRMB	Thu, Dec 11, 1997	3.81	3.83	3.60	3.69
1462	NASDAQ	TRMB	Wed, Dec 10, 1997	3.92	3.92	3.73	3.85
1461	NASDAQ	TRMB	Tue, Dec 9, 1997	3.94	3.96	3.85	3.90
1460	NASDAQ	TRMB	Mon, Dec 8, 1997	3.79	3.98	3.73	3.93
1459	NASDAQ	TRMB	Fri, Dec 5, 1997	3.65	3.79	3.65	3.74
1458	NASDAQ	TRMB	Thu, Dec 4, 1997	3.65	3.75	3.58	3.65
1457	NASDAQ	TRMB	Wed, Dec 3, 1997	3.63	3.65	3.54	3.57
1456	NASDAQ	TRMB	Tue, Dec 2, 1997	3.56	3.75	3.56	3.65
1455	NASDAQ	TRMB	Mon, Dec 1, 1997	3.58	3.67	3.54	3.67
1454	NASDAQ	TRMB	Fri, Nov 28, 1997	3.49	3.56	3.48	3.53
1453	NASDAQ	TRMB	Wed, Nov 26, 1997	3.56	3.56	3.48	3.50
1452	NASDAQ	TRMB	Tue, Nov 25, 1997	3.48	3.54	3.46	3.48
1451	NASDAQ	TRMB	Mon, Nov 24, 1997	3.73	3.79	3.48	3.49
1450	NASDAQ	TRMB	Fri, Nov 21, 1997	3.67	3.83	3.66	3.76
1449	NASDAQ	TRMB	Thu, Nov 20, 1997	3.46	3.69	3.46	3.66
1448	NASDAQ	TRMB	Wed, Nov 19, 1997	3.33	3.58	3.33	3.57
1447	NASDAQ	TRMB	Tue, Nov 18, 1997	3.33	3.38	3.31	3.36
1446	NASDAQ	TRMB	Mon, Nov 17, 1997	3.25	3.42	3.21	3.34
1445	NASDAQ	TRMB	Fri, Nov 14, 1997	3.25	3.29	3.15	3.20
1444	NASDAQ	TRMB	Thu, Nov 13, 1997	3.25	3.27	3.15	3.23
1443	NASDAQ	TRMB	Wed, Nov 12, 1997	3.23	3.33	3.19	3.23
1442	NASDAQ	TRMB	Tue, Nov 11, 1997	3.35	3.35	3.25	3.31
1441	NASDAQ	TRMB	Mon, Nov 10, 1997	3.29	3.38	3.27	3.33
1440	NASDAQ	TRMB	Fri, Nov 7, 1997	3.29	3.35	3.27	3.33
1439	NASDAQ	TRMB	Thu, Nov 6, 1997	3.38	3.45	3.34	3.38
1438	NASDAQ	TRMB	Wed, Nov 5, 1997	3.46	3.50	3.33	3.40
1437	NASDAQ	TRMB	Tue, Nov 4, 1997	3.46	3.54	3.38	3.39
1436	NASDAQ	TRMB	Mon, Nov 3, 1997	3.33	3.58	3.31	3.48
1435	NASDAQ	TRMB	Fri, Oct 31, 1997	3.33	3.38	3.27	3.38
1434	NASDAQ	TRMB	Thu, Oct 30, 1997	3.17	3.38	3.02	3.33
1433	NASDAQ	TRMB	Wed, Oct 29, 1997	3.33	3.40	3.29	3.38
1432	NASDAQ	TRMB	Tue, Oct 28, 1997	3.10	3.40	3.04	3.35
1431	NASDAQ	TRMB	Mon, Oct 27, 1997	3.54	3.58	3.10	3.21
1430	NASDAQ	TRMB	Fri, Oct 24, 1997	3.50	3.60	3.50	3.54
1429	NASDAQ	TRMB	Thu, Oct 23, 1997	3.63	3.65	3.46	3.48
1428	NASDAQ	TRMB	Wed, Oct 22, 1997	3.44	3.67	3.42	3.65
1427	NASDAQ	TRMB	Tue, Oct 21, 1997	3.25	3.35	3.25	3.35
1426	NASDAQ	TRMB	Mon, Oct 20, 1997	3.17	3.31	3.17	3.27
1425	NASDAQ	TRMB	Fri, Oct 17, 1997	3.27	3.29	3.15	3.23
1424	NASDAQ	TRMB	Thu, Oct 16, 1997	3.25	3.35	3.21	3.29
1423	NASDAQ	TRMB	Wed, Oct 15, 1997	3.29	3.33	3.10	3.21
1422	NASDAQ	TRMB	Tue, Oct 14, 1997	3.33	3.40	3.29	3.33
1421	NASDAQ	TRMB	Mon, Oct 13, 1997	3.38	3.40	3.29	3.36
1420	NASDAQ	TRMB	Fri, Oct 10, 1997	3.38	3.40	3.33	3.40
1419	NASDAQ	TRMB	Thu, Oct 9, 1997	3.31	3.46	3.29	3.38
1418	NASDAQ	TRMB	Wed, Oct 8, 1997	3.42	3.46	3.29	3.33
1417	NASDAQ	TRMB	Tue, Oct 7, 1997	3.42	3.50	3.29	3.46
1416	NASDAQ	TRMB	Mon, Oct 6, 1997	3.31	3.42	3.23	3.38
1415	NASDAQ	TRMB	Fri, Oct 3, 1997	3.29	3.31	3.23	3.26
1414	NASDAQ	TRMB	Thu, Oct 2, 1997	3.29	3.29	3.23	3.27
1413	NASDAQ	TRMB	Wed, Oct 1, 1997	3.27	3.33	3.23	3.23
1412	NASDAQ	TRMB	Tue, Sep 30, 1997	3.27	3.35	3.23	3.27
1411	NASDAQ	TRMB	Mon, Sep 29, 1997	3.29	3.29	3.23	3.23
1410	NASDAQ	TRMB	Fri, Sep 26, 1997	3.17	3.35	2.85	3.25
1409	NASDAQ	TRMB	Thu, Sep 25, 1997	3.58	3.58	3.48	3.48
1408	NASDAQ	TRMB	Wed, Sep 24, 1997	3.46	3.60	3.44	3.57
1407	NASDAQ	TRMB	Tue, Sep 23, 1997	3.46	3.52	3.44	3.50
1406	NASDAQ	TRMB	Mon, Sep 22, 1997	3.33	3.54	3.33	3.49
1405	NASDAQ	TRMB	Fri, Sep 19, 1997	3.33	3.42	3.33	3.35
1404	NASDAQ	TRMB	Thu, Sep 18, 1997	3.48	3.50	3.38	3.40
1403	NASDAQ	TRMB	Wed, Sep 17, 1997	3.23	3.52	3.18	3.46
1402	NASDAQ	TRMB	Tue, Sep 16, 1997	3.21	3.25	3.17	3.18
1401	NASDAQ	TRMB	Mon, Sep 15, 1997	3.17	3.25	3.17	3.23
1400	NASDAQ	TRMB	Fri, Sep 12, 1997	3.15	3.24	3.13	3.20
1399	NASDAQ	TRMB	Thu, Sep 11, 1997	3.19	3.23	3.13	3.17
1398	NASDAQ	TRMB	Wed, Sep 10, 1997	3.11	3.25	3.11	3.19
1397	NASDAQ	TRMB	Tue, Sep 9, 1997	2.94	3.15	2.92	3.08
1396	NASDAQ	TRMB	Mon, Sep 8, 1997	2.90	2.96	2.88	2.96
1395	NASDAQ	TRMB	Fri, Sep 5, 1997	2.90	2.96	2.90	2.92
1394	NASDAQ	TRMB	Thu, Sep 4, 1997	2.96	2.96	2.90	2.96
1393	NASDAQ	TRMB	Wed, Sep 3, 1997	2.88	3.00	2.88	2.96
1392	NASDAQ	TRMB	Tue, Sep 2, 1997	2.83	2.89	2.79	2.81
1391	NASDAQ	TRMB	Fri, Aug 29, 1997	2.82	2.83	2.75	2.81
1390	NASDAQ	TRMB	Thu, Aug 28, 1997	2.83	2.85	2.77	2.79
1389	NASDAQ	TRMB	Wed, Aug 27, 1997	2.79	2.83	2.75	2.81
1388	NASDAQ	TRMB	Tue, Aug 26, 1997	2.77	2.81	2.75	2.77
1387	NASDAQ	TRMB	Mon, Aug 25, 1997	2.81	2.85	2.77	2.83
1386	NASDAQ	TRMB	Fri, Aug 22, 1997	2.88	2.92	2.75	2.75
1385	NASDAQ	TRMB	Thu, Aug 21, 1997	2.85	2.99	2.85	2.93
1384	NASDAQ	TRMB	Wed, Aug 20, 1997	2.90	2.94	2.85	2.85
1383	NASDAQ	TRMB	Tue, Aug 19, 1997	2.77	2.92	2.77	2.89
1382	NASDAQ	TRMB	Mon, Aug 18, 1997	2.75	2.83	2.75	2.80
1381	NASDAQ	TRMB	Fri, Aug 15, 1997	2.83	2.90	2.75	2.75
1380	NASDAQ	TRMB	Thu, Aug 14, 1997	2.77	2.83	2.77	2.79
1379	NASDAQ	TRMB	Wed, Aug 13, 1997	2.85	2.90	2.77	2.79
1378	NASDAQ	TRMB	Tue, Aug 12, 1997	2.83	2.85	2.75	2.79
1377	NASDAQ	TRMB	Mon, Aug 11, 1997	2.85	2.94	2.81	2.88
1376	NASDAQ	TRMB	Fri, Aug 8, 1997	2.85	2.92	2.85	2.85
1375	NASDAQ	TRMB	Thu, Aug 7, 1997	2.94	2.95	2.85	2.92
1374	NASDAQ	TRMB	Wed, Aug 6, 1997	2.94	3.00	2.92	2.94
1373	NASDAQ	TRMB	Tue, Aug 5, 1997	2.94	3.00	2.94	2.99
1372	NASDAQ	TRMB	Mon, Aug 4, 1997	2.88	3.00	2.88	2.96
1371	NASDAQ	TRMB	Fri, Aug 1, 1997	2.88	2.96	2.85	2.93
1370	NASDAQ	TRMB	Thu, Jul 31, 1997	2.90	2.96	2.88	2.88
1369	NASDAQ	TRMB	Wed, Jul 30, 1997	2.85	2.96	2.85	2.96
1368	NASDAQ	TRMB	Tue, Jul 29, 1997	2.85	2.94	2.84	2.90
1367	NASDAQ	TRMB	Mon, Jul 28, 1997	2.92	3.00	2.85	2.88
1366	NASDAQ	TRMB	Fri, Jul 25, 1997	3.00	3.04	2.79	2.96
1365	NASDAQ	TRMB	Thu, Jul 24, 1997	3.04	3.10	3.00	3.01
1364	NASDAQ	TRMB	Wed, Jul 23, 1997	3.04	3.15	3.04	3.08
1363	NASDAQ	TRMB	Tue, Jul 22, 1997	2.98	3.13	2.96	3.09
1362	NASDAQ	TRMB	Mon, Jul 21, 1997	3.02	3.08	3.00	3.00
1361	NASDAQ	TRMB	Fri, Jul 18, 1997	3.13	3.15	3.01	3.08
1360	NASDAQ	TRMB	Thu, Jul 17, 1997	2.98	3.23	2.96	3.13
1359	NASDAQ	TRMB	Wed, Jul 16, 1997	2.85	2.94	2.81	2.90
1358	NASDAQ	TRMB	Tue, Jul 15, 1997	2.89	2.96	2.88	2.92
1357	NASDAQ	TRMB	Mon, Jul 14, 1997	2.85	2.98	2.83	2.92
1356	NASDAQ	TRMB	Fri, Jul 11, 1997	2.77	2.94	2.77	2.90
1355	NASDAQ	TRMB	Thu, Jul 10, 1997	2.94	2.94	2.75	2.79
1354	NASDAQ	TRMB	Wed, Jul 9, 1997	2.98	2.98	2.90	2.90
1353	NASDAQ	TRMB	Tue, Jul 8, 1997	2.90	2.98	2.90	2.98
1352	NASDAQ	TRMB	Mon, Jul 7, 1997	2.88	3.00	2.88	2.90
1351	NASDAQ	TRMB	Thu, Jul 3, 1997	2.92	2.96	2.88	2.88
1350	NASDAQ	TRMB	Wed, Jul 2, 1997	2.93	2.96	2.88	2.92
1349	NASDAQ	TRMB	Tue, Jul 1, 1997	2.94	3.00	2.88	2.90
1348	NASDAQ	TRMB	Mon, Jun 30, 1997	2.92	3.02	2.69	2.96
1347	NASDAQ	TRMB	Fri, Jun 27, 1997	2.96	3.06	2.92	2.92
1346	NASDAQ	TRMB	Thu, Jun 26, 1997	2.94	3.02	2.88	2.96
1345	NASDAQ	TRMB	Wed, Jun 25, 1997	2.94	2.98	2.88	2.92
1344	NASDAQ	TRMB	Tue, Jun 24, 1997	2.94	2.98	2.90	2.94
1343	NASDAQ	TRMB	Mon, Jun 23, 1997	3.02	3.02	2.90	2.90
1342	NASDAQ	TRMB	Fri, Jun 20, 1997	3.04	3.06	3.00	3.00
1341	NASDAQ	TRMB	Thu, Jun 19, 1997	2.98	3.10	2.98	3.10
1340	NASDAQ	TRMB	Wed, Jun 18, 1997	3.00	3.04	2.96	3.03
1339	NASDAQ	TRMB	Tue, Jun 17, 1997	3.04	3.08	3.00	3.06
1338	NASDAQ	TRMB	Mon, Jun 16, 1997	2.88	3.08	2.88	3.08
1337	NASDAQ	TRMB	Fri, Jun 13, 1997	2.90	2.94	2.85	2.88
1336	NASDAQ	TRMB	Thu, Jun 12, 1997	3.00	3.00	2.88	2.91
1335	NASDAQ	TRMB	Wed, Jun 11, 1997	3.02	3.06	2.83	2.99
1334	NASDAQ	TRMB	Tue, Jun 10, 1997	3.08	3.17	3.04	3.06
1333	NASDAQ	TRMB	Mon, Jun 9, 1997	2.83	3.17	2.77	3.15
1332	NASDAQ	TRMB	Fri, Jun 6, 1997	2.81	2.83	2.71	2.81
1331	NASDAQ	TRMB	Thu, Jun 5, 1997	2.81	2.85	2.75	2.79
1330	NASDAQ	TRMB	Wed, Jun 4, 1997	2.81	2.83	2.75	2.79
1329	NASDAQ	TRMB	Tue, Jun 3, 1997	2.89	2.98	2.73	2.83
1328	NASDAQ	TRMB	Mon, Jun 2, 1997	2.56	2.90	2.52	2.88
1327	NASDAQ	TRMB	Fri, May 30, 1997	2.40	2.56	2.33	2.56
1326	NASDAQ	TRMB	Thu, May 29, 1997	2.29	2.44	2.29	2.42
1325	NASDAQ	TRMB	Wed, May 28, 1997	2.27	2.33	2.27	2.33
1324	NASDAQ	TRMB	Tue, May 27, 1997	2.25	2.29	2.23	2.27
1323	NASDAQ	TRMB	Fri, May 23, 1997	2.27	2.27	2.23	2.23
1322	NASDAQ	TRMB	Thu, May 22, 1997	2.21	2.27	2.19	2.24
1321	NASDAQ	TRMB	Wed, May 21, 1997	2.19	2.21	2.17	2.19
1320	NASDAQ	TRMB	Tue, May 20, 1997	2.17	2.19	2.13	2.17
1319	NASDAQ	TRMB	Mon, May 19, 1997	2.17	2.17	2.10	2.14
1318	NASDAQ	TRMB	Fri, May 16, 1997	2.06	2.17	2.06	2.13
1317	NASDAQ	TRMB	Thu, May 15, 1997	2.04	2.15	2.00	2.08
1316	NASDAQ	TRMB	Wed, May 14, 1997	2.00	2.06	1.98	2.02
1315	NASDAQ	TRMB	Tue, May 13, 1997	1.98	2.02	1.98	1.98
1314	NASDAQ	TRMB	Mon, May 12, 1997	1.94	2.06	1.94	1.98
1313	NASDAQ	TRMB	Fri, May 9, 1997	2.04	2.04	1.92	1.92
1312	NASDAQ	TRMB	Thu, May 8, 1997	2.00	2.04	2.00	2.00
1311	NASDAQ	TRMB	Wed, May 7, 1997	2.00	2.04	2.00	2.00
1310	NASDAQ	TRMB	Tue, May 6, 1997	2.15	2.15	2.00	2.00
1309	NASDAQ	TRMB	Mon, May 5, 1997	2.02	2.15	1.96	2.15
1308	NASDAQ	TRMB	Fri, May 2, 1997	1.96	2.02	1.92	2.00
1307	NASDAQ	TRMB	Thu, May 1, 1997	1.98	1.98	1.92	1.98
1306	NASDAQ	TRMB	Wed, Apr 30, 1997	1.83	1.96	1.81	1.94
1305	NASDAQ	TRMB	Tue, Apr 29, 1997	1.83	1.90	1.81	1.81
1304	NASDAQ	TRMB	Mon, Apr 28, 1997	1.88	1.90	1.81	1.85
1303	NASDAQ	TRMB	Fri, Apr 25, 1997	1.94	1.94	1.85	1.90
1302	NASDAQ	TRMB	Thu, Apr 24, 1997	1.90	1.96	1.90	1.91
1301	NASDAQ	TRMB	Wed, Apr 23, 1997	1.92	1.98	1.90	1.90
1300	NASDAQ	TRMB	Tue, Apr 22, 1997	1.96	1.98	1.90	1.96
1299	NASDAQ	TRMB	Mon, Apr 21, 1997	2.02	2.08	1.96	1.96
1298	NASDAQ	TRMB	Fri, Apr 18, 1997	2.02	2.04	2.00	2.02
1297	NASDAQ	TRMB	Thu, Apr 17, 1997	2.02	2.02	1.94	1.98
1296	NASDAQ	TRMB	Wed, Apr 16, 1997	2.00	2.02	1.96	2.02
1295	NASDAQ	TRMB	Tue, Apr 15, 1997	1.96	2.02	1.96	2.00
1294	NASDAQ	TRMB	Mon, Apr 14, 1997	1.96	2.04	1.96	1.96
1293	NASDAQ	TRMB	Fri, Apr 11, 1997	2.04	2.04	1.98	2.00
1292	NASDAQ	TRMB	Thu, Apr 10, 1997	2.08	2.08	2.00	2.08
1291	NASDAQ	TRMB	Wed, Apr 9, 1997	2.04	2.08	2.00	2.00
1290	NASDAQ	TRMB	Tue, Apr 8, 1997	2.08	2.08	2.00	2.04
1289	NASDAQ	TRMB	Mon, Apr 7, 1997	2.00	2.08	2.00	2.08
1288	NASDAQ	TRMB	Fri, Apr 4, 1997	1.98	2.06	1.94	2.00
1287	NASDAQ	TRMB	Thu, Apr 3, 1997	2.02	2.02	1.94	1.96
1286	NASDAQ	TRMB	Wed, Apr 2, 1997	1.90	2.02	1.90	2.02
1285	NASDAQ	TRMB	Tue, Apr 1, 1997	1.94	1.96	1.88	1.94
1284	NASDAQ	TRMB	Mon, Mar 31, 1997	2.06	2.08	1.96	1.96
1283	NASDAQ	TRMB	Thu, Mar 27, 1997	2.17	2.19	2.10	2.15
1282	NASDAQ	TRMB	Wed, Mar 26, 1997	2.19	2.23	2.15	2.15
1281	NASDAQ	TRMB	Tue, Mar 25, 1997	2.15	2.21	2.15	2.19
1280	NASDAQ	TRMB	Mon, Mar 24, 1997	2.19	2.21	2.15	2.17
1279	NASDAQ	TRMB	Fri, Mar 21, 1997	2.17	2.23	2.13	2.19
1278	NASDAQ	TRMB	Thu, Mar 20, 1997	2.17	2.23	2.13	2.17
1277	NASDAQ	TRMB	Wed, Mar 19, 1997	2.21	2.25	2.19	2.19
1276	NASDAQ	TRMB	Tue, Mar 18, 1997	2.25	2.25	2.19	2.23
1275	NASDAQ	TRMB	Mon, Mar 17, 1997	2.21	2.25	2.17	2.23
1274	NASDAQ	TRMB	Fri, Mar 14, 1997	2.10	2.22	2.10	2.21
1273	NASDAQ	TRMB	Thu, Mar 13, 1997	2.15	2.19	2.13	2.13
1272	NASDAQ	TRMB	Wed, Mar 12, 1997	2.17	2.19	2.15	2.15
1271	NASDAQ	TRMB	Tue, Mar 11, 1997	2.15	2.19	2.15	2.19
1270	NASDAQ	TRMB	Mon, Mar 10, 1997	2.13	2.25	2.10	2.19
1269	NASDAQ	TRMB	Fri, Mar 7, 1997	2.08	2.15	2.08	2.13
1268	NASDAQ	TRMB	Thu, Mar 6, 1997	2.13	2.17	2.08	2.10
1267	NASDAQ	TRMB	Wed, Mar 5, 1997	2.21	2.21	2.13	2.15
1266	NASDAQ	TRMB	Tue, Mar 4, 1997	2.17	2.23	2.15	2.17
1265	NASDAQ	TRMB	Mon, Mar 3, 1997	2.15	2.21	2.15	2.19
1264	NASDAQ	TRMB	Fri, Feb 28, 1997	2.19	2.23	2.10	2.17
1263	NASDAQ	TRMB	Thu, Feb 27, 1997	2.19	2.25	2.19	2.21
1262	NASDAQ	TRMB	Wed, Feb 26, 1997	2.23	2.27	2.15	2.17
1261	NASDAQ	TRMB	Tue, Feb 25, 1997	2.31	2.31	2.23	2.23
1260	NASDAQ	TRMB	Mon, Feb 24, 1997	2.27	2.35	2.27	2.29
1259	NASDAQ	TRMB	Fri, Feb 21, 1997	2.25	2.33	2.23	2.27
1258	NASDAQ	TRMB	Thu, Feb 20, 1997	2.13	2.25	2.13	2.23
1257	NASDAQ	TRMB	Wed, Feb 19, 1997	2.13	2.15	2.06	2.15
1256	NASDAQ	TRMB	Tue, Feb 18, 1997	2.04	2.13	2.04	2.10
1255	NASDAQ	TRMB	Fri, Feb 14, 1997	2.13	2.25	2.04	2.06
1254	NASDAQ	TRMB	Thu, Feb 13, 1997	2.13	2.13	2.06	2.08
1253	NASDAQ	TRMB	Wed, Feb 12, 1997	2.10	2.13	2.08	2.08
1252	NASDAQ	TRMB	Tue, Feb 11, 1997	2.08	2.15	2.08	2.10
1251	NASDAQ	TRMB	Mon, Feb 10, 1997	2.13	2.15	2.08	2.10
1250	NASDAQ	TRMB	Fri, Feb 7, 1997	2.25	2.25	2.08	2.11
1249	NASDAQ	TRMB	Thu, Feb 6, 1997	2.23	2.25	2.19	2.19
1248	NASDAQ	TRMB	Wed, Feb 5, 1997	2.19	2.25	2.19	2.19
1247	NASDAQ	TRMB	Tue, Feb 4, 1997	2.21	2.27	2.13	2.19
1246	NASDAQ	TRMB	Mon, Feb 3, 1997	2.25	2.29	2.21	2.23
1245	NASDAQ	TRMB	Fri, Jan 31, 1997	2.33	2.35	2.21	2.23
1244	NASDAQ	TRMB	Thu, Jan 30, 1997	2.27	2.46	2.25	2.29
1243	NASDAQ	TRMB	Wed, Jan 29, 1997	2.21	2.23	2.10	2.19
1242	NASDAQ	TRMB	Tue, Jan 28, 1997	2.27	2.29	2.19	2.23
1241	NASDAQ	TRMB	Mon, Jan 27, 1997	2.21	2.31	2.17	2.27
1240	NASDAQ	TRMB	Fri, Jan 24, 1997	2.27	2.29	2.15	2.19
1239	NASDAQ	TRMB	Thu, Jan 23, 1997	2.23	2.27	2.17	2.23
1238	NASDAQ	TRMB	Wed, Jan 22, 1997	2.29	2.35	2.13	2.19
1237	NASDAQ	TRMB	Tue, Jan 21, 1997	2.04	2.27	2.00	2.23
1236	NASDAQ	TRMB	Mon, Jan 20, 1997	2.00	2.04	1.98	2.04
1235	NASDAQ	TRMB	Fri, Jan 17, 1997	2.02	2.04	2.00	2.00
1234	NASDAQ	TRMB	Thu, Jan 16, 1997	2.02	2.06	2.00	2.02
1233	NASDAQ	TRMB	Wed, Jan 15, 1997	2.02	2.06	2.02	2.02
1232	NASDAQ	TRMB	Tue, Jan 14, 1997	2.08	2.08	2.02	2.06
1231	NASDAQ	TRMB	Mon, Jan 13, 1997	2.08	2.08	2.02	2.06
1230	NASDAQ	TRMB	Fri, Jan 10, 1997	2.08	2.10	2.02	2.04
1229	NASDAQ	TRMB	Thu, Jan 9, 1997	2.19	2.19	2.06	2.08
1228	NASDAQ	TRMB	Wed, Jan 8, 1997	2.02	2.25	2.00	2.19
1227	NASDAQ	TRMB	Tue, Jan 7, 1997	1.98	2.02	1.98	2.02
1226	NASDAQ	TRMB	Mon, Jan 6, 1997	1.94	2.00	1.94	1.98
1225	NASDAQ	TRMB	Fri, Jan 3, 1997	1.90	1.98	1.90	1.96
1224	NASDAQ	TRMB	Thu, Jan 2, 1997	1.92	1.94	1.88	1.90
1223	NASDAQ	TRMB	Tue, Dec 31, 1996	1.92	1.96	1.85	1.92
1222	NASDAQ	TRMB	Mon, Dec 30, 1996	1.94	1.98	1.92	1.92
1221	NASDAQ	TRMB	Fri, Dec 27, 1996	1.96	2.02	1.94	1.96
1220	NASDAQ	TRMB	Thu, Dec 26, 1996	2.00	2.02	1.94	1.98
1219	NASDAQ	TRMB	Tue, Dec 24, 1996	2.00	2.02	1.98	2.00
1218	NASDAQ	TRMB	Mon, Dec 23, 1996	2.06	2.15	1.98	2.00
1217	NASDAQ	TRMB	Fri, Dec 20, 1996	1.94	2.06	1.94	2.04
1216	NASDAQ	TRMB	Thu, Dec 19, 1996	2.00	2.00	1.90	1.94
1215	NASDAQ	TRMB	Wed, Dec 18, 1996	2.06	2.13	1.96	2.00
1214	NASDAQ	TRMB	Tue, Dec 17, 1996	2.19	2.25	2.06	2.09
1213	NASDAQ	TRMB	Mon, Dec 16, 1996	2.27	2.31	2.21	2.21
1212	NASDAQ	TRMB	Fri, Dec 13, 1996	2.25	2.31	2.25	2.27
1211	NASDAQ	TRMB	Thu, Dec 12, 1996	2.21	2.33	2.21	2.27
1210	NASDAQ	TRMB	Wed, Dec 11, 1996	2.23	2.23	2.15	2.21
1209	NASDAQ	TRMB	Tue, Dec 10, 1996	2.38	2.38	2.19	2.25
1208	NASDAQ	TRMB	Mon, Dec 9, 1996	2.38	2.48	2.31	2.33
1207	NASDAQ	TRMB	Fri, Dec 6, 1996	2.29	2.35	2.21	2.31
1206	NASDAQ	TRMB	Thu, Dec 5, 1996	2.38	2.46	2.35	2.42
1205	NASDAQ	TRMB	Wed, Dec 4, 1996	2.52	2.56	2.29	2.38
1204	NASDAQ	TRMB	Tue, Dec 3, 1996	2.56	2.60	2.52	2.56
1203	NASDAQ	TRMB	Mon, Dec 2, 1996	2.29	2.56	2.27	2.56
1202	NASDAQ	TRMB	Fri, Nov 29, 1996	2.25	2.31	2.21	2.29
1201	NASDAQ	TRMB	Wed, Nov 27, 1996	2.13	2.27	2.13	2.21
1200	NASDAQ	TRMB	Tue, Nov 26, 1996	2.15	2.21	2.08	2.17
1199	NASDAQ	TRMB	Mon, Nov 25, 1996	2.06	2.13	2.06	2.10
1198	NASDAQ	TRMB	Fri, Nov 22, 1996	2.02	2.10	2.02	2.06
1197	NASDAQ	TRMB	Thu, Nov 21, 1996	2.13	2.13	2.00	2.02
1196	NASDAQ	TRMB	Wed, Nov 20, 1996	2.17	2.17	2.08	2.10
1195	NASDAQ	TRMB	Tue, Nov 19, 1996	2.13	2.21	2.08	2.13
1194	NASDAQ	TRMB	Mon, Nov 18, 1996	2.13	2.13	2.06	2.13
1193	NASDAQ	TRMB	Fri, Nov 15, 1996	2.02	2.19	2.02	2.10
1192	NASDAQ	TRMB	Thu, Nov 14, 1996	2.00	2.13	1.98	2.06
1191	NASDAQ	TRMB	Wed, Nov 13, 1996	2.00	2.00	1.98	1.99
1190	NASDAQ	TRMB	Tue, Nov 12, 1996	1.98	2.00	1.98	1.98
1189	NASDAQ	TRMB	Mon, Nov 11, 1996	2.02	2.06	1.98	2.00
1188	NASDAQ	TRMB	Fri, Nov 8, 1996	2.10	2.10	2.02	2.06
1187	NASDAQ	TRMB	Thu, Nov 7, 1996	2.10	2.13	2.04	2.08
1186	NASDAQ	TRMB	Wed, Nov 6, 1996	2.19	2.25	2.10	2.15
1185	NASDAQ	TRMB	Tue, Nov 5, 1996	2.21	2.21	2.15	2.17
1184	NASDAQ	TRMB	Mon, Nov 4, 1996	2.38	2.38	2.13	2.19
1183	NASDAQ	TRMB	Fri, Nov 1, 1996	2.38	2.38	2.27	2.35
1182	NASDAQ	TRMB	Thu, Oct 31, 1996	2.38	2.44	2.25	2.36
1181	NASDAQ	TRMB	Wed, Oct 30, 1996	2.06	2.40	2.00	2.38
1180	NASDAQ	TRMB	Tue, Oct 29, 1996	2.00	2.06	1.81	2.06
1179	NASDAQ	TRMB	Mon, Oct 28, 1996	2.21	2.23	2.00	2.00
1178	NASDAQ	TRMB	Fri, Oct 25, 1996	2.29	2.29	2.21	2.21
1177	NASDAQ	TRMB	Thu, Oct 24, 1996	2.31	2.33	2.27	2.27
1176	NASDAQ	TRMB	Wed, Oct 23, 1996	2.31	2.35	2.27	2.27
1175	NASDAQ	TRMB	Tue, Oct 22, 1996	2.40	2.44	2.31	2.33
1174	NASDAQ	TRMB	Mon, Oct 21, 1996	2.44	2.48	2.42	2.42
1173	NASDAQ	TRMB	Fri, Oct 18, 1996	2.44	2.48	2.40	2.44
1172	NASDAQ	TRMB	Thu, Oct 17, 1996	2.44	2.56	2.40	2.44
1171	NASDAQ	TRMB	Wed, Oct 16, 1996	2.52	2.52	2.33	2.42
1170	NASDAQ	TRMB	Tue, Oct 15, 1996	2.67	2.69	2.48	2.52
1169	NASDAQ	TRMB	Mon, Oct 14, 1996	2.71	2.71	2.67	2.71
1168	NASDAQ	TRMB	Fri, Oct 11, 1996	2.67	2.73	2.67	2.69
1167	NASDAQ	TRMB	Thu, Oct 10, 1996	2.71	2.75	2.67	2.67
1166	NASDAQ	TRMB	Wed, Oct 9, 1996	2.58	2.75	2.58	2.71
1165	NASDAQ	TRMB	Tue, Oct 8, 1996	2.69	2.73	2.56	2.63
1164	NASDAQ	TRMB	Mon, Oct 7, 1996	2.65	2.73	2.65	2.69
1163	NASDAQ	TRMB	Fri, Oct 4, 1996	2.69	2.73	2.65	2.65
1162	NASDAQ	TRMB	Thu, Oct 3, 1996	2.69	2.71	2.69	2.71
1161	NASDAQ	TRMB	Wed, Oct 2, 1996	2.73	2.77	2.65	2.71
1160	NASDAQ	TRMB	Tue, Oct 1, 1996	2.77	2.77	2.71	2.75
1159	NASDAQ	TRMB	Mon, Sep 30, 1996	2.71	2.77	2.67	2.77
1158	NASDAQ	TRMB	Fri, Sep 27, 1996	2.73	2.73	2.69	2.69
1157	NASDAQ	TRMB	Thu, Sep 26, 1996	2.69	2.73	2.67	2.69
1156	NASDAQ	TRMB	Wed, Sep 25, 1996	2.75	2.75	2.58	2.69
1155	NASDAQ	TRMB	Tue, Sep 24, 1996	2.83	2.83	2.69	2.73
1154	NASDAQ	TRMB	Mon, Sep 23, 1996	2.96	3.00	2.83	2.83
1153	NASDAQ	TRMB	Fri, Sep 20, 1996	2.96	3.04	2.92	2.98
1152	NASDAQ	TRMB	Thu, Sep 19, 1996	2.83	2.96	2.77	2.90
1151	NASDAQ	TRMB	Wed, Sep 18, 1996	2.79	2.81	2.67	2.81
1150	NASDAQ	TRMB	Tue, Sep 17, 1996	2.58	2.77	2.50	2.73
1149	NASDAQ	TRMB	Mon, Sep 16, 1996	2.48	2.58	2.46	2.54
1148	NASDAQ	TRMB	Fri, Sep 13, 1996	2.56	2.56	2.48	2.48
1147	NASDAQ	TRMB	Thu, Sep 12, 1996	2.58	2.58	2.52	2.55
1146	NASDAQ	TRMB	Wed, Sep 11, 1996	2.50	2.58	2.50	2.54
1145	NASDAQ	TRMB	Tue, Sep 10, 1996	2.50	2.56	2.50	2.50
1144	NASDAQ	TRMB	Mon, Sep 9, 1996	2.60	2.65	2.48	2.52
1143	NASDAQ	TRMB	Fri, Sep 6, 1996	2.96	2.96	2.54	2.63
1142	NASDAQ	TRMB	Thu, Sep 5, 1996	3.04	3.08	3.00	3.04
1141	NASDAQ	TRMB	Wed, Sep 4, 1996	3.00	3.08	2.98	3.06
1140	NASDAQ	TRMB	Tue, Sep 3, 1996	3.00	3.04	2.92	3.00
1139	NASDAQ	TRMB	Fri, Aug 30, 1996	3.06	3.10	2.98	3.00
1138	NASDAQ	TRMB	Thu, Aug 29, 1996	3.15	3.15	3.06	3.06
1137	NASDAQ	TRMB	Wed, Aug 28, 1996	2.96	3.19	2.96	3.15
1136	NASDAQ	TRMB	Tue, Aug 27, 1996	3.02	3.02	2.96	3.00
1135	NASDAQ	TRMB	Mon, Aug 26, 1996	3.13	3.17	2.98	3.02
1134	NASDAQ	TRMB	Fri, Aug 23, 1996	3.21	3.21	3.13	3.17
1133	NASDAQ	TRMB	Thu, Aug 22, 1996	3.21	3.21	3.17	3.17
1132	NASDAQ	TRMB	Wed, Aug 21, 1996	3.25	3.25	3.17	3.17
1131	NASDAQ	TRMB	Tue, Aug 20, 1996	3.27	3.29	3.21	3.21
1130	NASDAQ	TRMB	Mon, Aug 19, 1996	3.29	3.31	3.27	3.29
1129	NASDAQ	TRMB	Fri, Aug 16, 1996	3.29	3.35	3.29	3.33
1128	NASDAQ	TRMB	Thu, Aug 15, 1996	3.27	3.31	3.23	3.29
1127	NASDAQ	TRMB	Wed, Aug 14, 1996	3.31	3.33	3.25	3.31
1126	NASDAQ	TRMB	Tue, Aug 13, 1996	3.38	3.38	3.29	3.29
1125	NASDAQ	TRMB	Mon, Aug 12, 1996	3.35	3.40	3.31	3.35
1124	NASDAQ	TRMB	Fri, Aug 9, 1996	3.38	3.46	3.33	3.38
1123	NASDAQ	TRMB	Thu, Aug 8, 1996	3.52	3.54	3.38	3.42
1122	NASDAQ	TRMB	Wed, Aug 7, 1996	3.33	3.56	3.31	3.54
1121	NASDAQ	TRMB	Tue, Aug 6, 1996	3.21	3.33	3.19	3.31
1120	NASDAQ	TRMB	Mon, Aug 5, 1996	3.19	3.31	3.17	3.23
1119	NASDAQ	TRMB	Fri, Aug 2, 1996	3.19	3.21	3.13	3.17
1118	NASDAQ	TRMB	Thu, Aug 1, 1996	3.02	3.15	3.00	3.08
1117	NASDAQ	TRMB	Wed, Jul 31, 1996	2.96	3.04	2.94	3.02
1116	NASDAQ	TRMB	Tue, Jul 30, 1996	3.00	3.04	2.92	2.92
1115	NASDAQ	TRMB	Mon, Jul 29, 1996	3.08	3.08	3.00	3.02
1114	NASDAQ	TRMB	Fri, Jul 26, 1996	2.90	3.10	2.85	3.06
1113	NASDAQ	TRMB	Thu, Jul 25, 1996	2.75	2.92	2.73	2.92
1112	NASDAQ	TRMB	Wed, Jul 24, 1996	2.88	2.94	2.69	2.69
1111	NASDAQ	TRMB	Tue, Jul 23, 1996	3.06	3.06	2.92	2.94
1110	NASDAQ	TRMB	Mon, Jul 22, 1996	3.06	3.06	2.98	2.98
1109	NASDAQ	TRMB	Fri, Jul 19, 1996	3.08	3.08	2.98	3.06
1108	NASDAQ	TRMB	Thu, Jul 18, 1996	3.13	3.15	3.04	3.08
1107	NASDAQ	TRMB	Wed, Jul 17, 1996	2.96	3.21	2.96	3.10
1106	NASDAQ	TRMB	Tue, Jul 16, 1996	2.83	2.94	2.75	2.94
1105	NASDAQ	TRMB	Mon, Jul 15, 1996	2.96	2.96	2.81	2.83
1104	NASDAQ	TRMB	Fri, Jul 12, 1996	2.92	2.96	2.88	2.92
1103	NASDAQ	TRMB	Thu, Jul 11, 1996	3.06	3.06	2.90	2.94
1102	NASDAQ	TRMB	Wed, Jul 10, 1996	3.00	3.02	2.92	2.98
1101	NASDAQ	TRMB	Tue, Jul 9, 1996	3.06	3.08	2.98	3.00
1100	NASDAQ	TRMB	Mon, Jul 8, 1996	3.10	3.19	3.00	3.00
1099	NASDAQ	TRMB	Fri, Jul 5, 1996	3.15	3.15	3.06	3.08
1098	NASDAQ	TRMB	Wed, Jul 3, 1996	3.17	3.17	3.10	3.17
1097	NASDAQ	TRMB	Tue, Jul 2, 1996	3.17	3.17	3.13	3.15
1096	NASDAQ	TRMB	Mon, Jul 1, 1996	3.21	3.21	3.13	3.13
1095	NASDAQ	TRMB	Fri, Jun 28, 1996	3.25	3.31	3.17	3.21
1094	NASDAQ	TRMB	Thu, Jun 27, 1996	3.15	3.25	3.13	3.21
1093	NASDAQ	TRMB	Wed, Jun 26, 1996	3.38	3.40	3.15	3.15
1092	NASDAQ	TRMB	Tue, Jun 25, 1996	3.19	3.44	3.19	3.40
1091	NASDAQ	TRMB	Mon, Jun 24, 1996	3.10	3.19	3.10	3.19
1090	NASDAQ	TRMB	Fri, Jun 21, 1996	3.08	3.15	3.08	3.08
1089	NASDAQ	TRMB	Thu, Jun 20, 1996	3.19	3.25	3.06	3.10
1088	NASDAQ	TRMB	Wed, Jun 19, 1996	3.27	3.27	3.17	3.21
1087	NASDAQ	TRMB	Tue, Jun 18, 1996	3.27	3.31	3.23	3.23
1086	NASDAQ	TRMB	Mon, Jun 17, 1996	3.15	3.31	3.15	3.27
1085	NASDAQ	TRMB	Fri, Jun 14, 1996	3.40	3.56	3.21	3.21
1084	NASDAQ	TRMB	Thu, Jun 13, 1996	3.85	3.90	3.73	3.83
1083	NASDAQ	TRMB	Wed, Jun 12, 1996	3.96	4.00	3.83	3.90
1082	NASDAQ	TRMB	Tue, Jun 11, 1996	4.13	4.13	3.94	3.98
1081	NASDAQ	TRMB	Mon, Jun 10, 1996	4.08	4.15	4.02	4.08
1080	NASDAQ	TRMB	Fri, Jun 7, 1996	4.08	4.15	4.00	4.02
1079	NASDAQ	TRMB	Thu, Jun 6, 1996	4.13	4.21	4.10	4.17
1078	NASDAQ	TRMB	Wed, Jun 5, 1996	4.02	4.19	3.96	4.08
1077	NASDAQ	TRMB	Tue, Jun 4, 1996	3.96	4.00	3.92	4.00
1076	NASDAQ	TRMB	Mon, Jun 3, 1996	4.02	4.04	3.92	3.96
1075	NASDAQ	TRMB	Fri, May 31, 1996	3.92	4.02	3.83	4.02
1074	NASDAQ	TRMB	Thu, May 30, 1996	4.00	4.02	3.88	3.88
1073	NASDAQ	TRMB	Wed, May 29, 1996	3.90	4.04	3.90	4.00
1072	NASDAQ	TRMB	Tue, May 28, 1996	4.06	4.08	3.85	3.94
1071	NASDAQ	TRMB	Fri, May 24, 1996	4.06	4.10	3.96	4.06
1070	NASDAQ	TRMB	Thu, May 23, 1996	4.15	4.25	4.02	4.13
1069	NASDAQ	TRMB	Wed, May 22, 1996	4.02	4.19	3.94	4.08
1068	NASDAQ	TRMB	Tue, May 21, 1996	4.15	4.19	3.92	4.02
1067	NASDAQ	TRMB	Mon, May 20, 1996	4.17	4.19	3.96	4.17
1066	NASDAQ	TRMB	Fri, May 17, 1996	4.10	4.19	4.02	4.17
1065	NASDAQ	TRMB	Thu, May 16, 1996	3.92	4.15	3.90	4.08
1064	NASDAQ	TRMB	Wed, May 15, 1996	4.04	4.04	3.90	3.96
1063	NASDAQ	TRMB	Tue, May 14, 1996	4.02	4.10	3.96	4.04
1062	NASDAQ	TRMB	Mon, May 13, 1996	3.83	4.08	3.77	3.98
1061	NASDAQ	TRMB	Fri, May 10, 1996	3.75	3.81	3.69	3.73
1060	NASDAQ	TRMB	Thu, May 9, 1996	3.69	3.73	3.60	3.69
1059	NASDAQ	TRMB	Wed, May 8, 1996	3.81	3.81	3.60	3.69
1058	NASDAQ	TRMB	Tue, May 7, 1996	3.71	3.83	3.67	3.79
1057	NASDAQ	TRMB	Mon, May 6, 1996	3.63	3.75	3.60	3.71
1056	NASDAQ	TRMB	Fri, May 3, 1996	3.88	3.92	3.65	3.65
1055	NASDAQ	TRMB	Thu, May 2, 1996	3.90	4.02	3.81	3.83
1054	NASDAQ	TRMB	Wed, May 1, 1996	4.06	4.06	3.85	3.85
1053	NASDAQ	TRMB	Tue, Apr 30, 1996	4.08	4.15	4.02	4.02
1052	NASDAQ	TRMB	Mon, Apr 29, 1996	4.08	4.17	4.00	4.08
1051	NASDAQ	TRMB	Fri, Apr 26, 1996	3.90	4.06	3.83	3.92
1050	NASDAQ	TRMB	Thu, Apr 25, 1996	3.65	4.13	3.60	3.92
1049	NASDAQ	TRMB	Wed, Apr 24, 1996	3.65	3.67	3.60	3.64
1048	NASDAQ	TRMB	Tue, Apr 23, 1996	3.67	3.73	3.60	3.63
1047	NASDAQ	TRMB	Mon, Apr 22, 1996	3.65	3.73	3.63	3.63
1046	NASDAQ	TRMB	Fri, Apr 19, 1996	3.71	3.73	3.69	3.70
1045	NASDAQ	TRMB	Thu, Apr 18, 1996	3.69	3.75	3.65	3.71
1044	NASDAQ	TRMB	Wed, Apr 17, 1996	3.65	3.77	3.58	3.67
1043	NASDAQ	TRMB	Tue, Apr 16, 1996	3.45	3.65	3.38	3.65
1042	NASDAQ	TRMB	Mon, Apr 15, 1996	3.63	3.67	3.31	3.40
1041	NASDAQ	TRMB	Fri, Apr 12, 1996	3.73	3.75	3.56	3.65
1040	NASDAQ	TRMB	Thu, Apr 11, 1996	3.75	3.81	3.56	3.75
1039	NASDAQ	TRMB	Wed, Apr 10, 1996	4.02	4.17	3.96	4.02
1038	NASDAQ	TRMB	Tue, Apr 9, 1996	4.17	4.17	3.92	4.04
1037	NASDAQ	TRMB	Mon, Apr 8, 1996	3.96	4.13	3.73	4.10
1036	NASDAQ	TRMB	Thu, Apr 4, 1996	4.27	4.35	4.00	4.10
1035	NASDAQ	TRMB	Wed, Apr 3, 1996	4.13	4.38	4.08	4.25
1034	NASDAQ	TRMB	Tue, Apr 2, 1996	4.04	4.17	4.00	4.10
1033	NASDAQ	TRMB	Mon, Apr 1, 1996	3.81	4.06	3.77	4.00
1032	NASDAQ	TRMB	Fri, Mar 29, 1996	3.85	4.00	3.69	3.81
1031	NASDAQ	TRMB	Thu, Mar 28, 1996	3.40	3.92	3.33	3.83
1030	NASDAQ	TRMB	Wed, Mar 27, 1996	3.10	3.15	3.06	3.08
1029	NASDAQ	TRMB	Tue, Mar 26, 1996	3.10	3.17	3.08	3.13
1028	NASDAQ	TRMB	Mon, Mar 25, 1996	3.19	3.19	3.10	3.17
1027	NASDAQ	TRMB	Fri, Mar 22, 1996	3.23	3.23	3.15	3.15
1026	NASDAQ	TRMB	Thu, Mar 21, 1996	3.17	3.23	3.13	3.21
1025	NASDAQ	TRMB	Wed, Mar 20, 1996	3.13	3.19	3.13	3.19
1024	NASDAQ	TRMB	Tue, Mar 19, 1996	3.21	3.21	3.15	3.15
1023	NASDAQ	TRMB	Mon, Mar 18, 1996	3.13	3.23	3.13	3.17
1022	NASDAQ	TRMB	Fri, Mar 15, 1996	3.23	3.23	3.08	3.15
1021	NASDAQ	TRMB	Thu, Mar 14, 1996	3.21	3.25	3.17	3.17
1020	NASDAQ	TRMB	Wed, Mar 13, 1996	3.19	3.25	3.13	3.19
1019	NASDAQ	TRMB	Tue, Mar 12, 1996	3.25	3.25	3.15	3.21
1018	NASDAQ	TRMB	Mon, Mar 11, 1996	3.10	3.33	3.10	3.27
1017	NASDAQ	TRMB	Fri, Mar 8, 1996	3.23	3.31	3.08	3.13
1016	NASDAQ	TRMB	Thu, Mar 7, 1996	3.44	3.48	3.29	3.29
1015	NASDAQ	TRMB	Wed, Mar 6, 1996	3.42	3.52	3.27	3.44
1014	NASDAQ	TRMB	Tue, Mar 5, 1996	3.40	3.46	3.40	3.42
1013	NASDAQ	TRMB	Mon, Mar 4, 1996	3.46	3.48	3.35	3.35
1012	NASDAQ	TRMB	Fri, Mar 1, 1996	3.40	3.58	3.33	3.40
1011	NASDAQ	TRMB	Thu, Feb 29, 1996	3.33	3.40	3.29	3.40
1010	NASDAQ	TRMB	Wed, Feb 28, 1996	3.42	3.42	3.33	3.38
1009	NASDAQ	TRMB	Tue, Feb 27, 1996	3.48	3.48	3.40	3.42
1008	NASDAQ	TRMB	Mon, Feb 26, 1996	3.38	3.50	3.33	3.46
1007	NASDAQ	TRMB	Fri, Feb 23, 1996	3.50	3.52	3.33	3.33
1006	NASDAQ	TRMB	Thu, Feb 22, 1996	3.25	3.52	3.21	3.50
1005	NASDAQ	TRMB	Wed, Feb 21, 1996	3.25	3.27	3.21	3.23
1004	NASDAQ	TRMB	Tue, Feb 20, 1996	3.23	3.29	3.19	3.21
1003	NASDAQ	TRMB	Fri, Feb 16, 1996	3.29	3.29	3.25	3.25
1002	NASDAQ	TRMB	Thu, Feb 15, 1996	3.31	3.35	3.25	3.29
1001	NASDAQ	TRMB	Wed, Feb 14, 1996	3.21	3.31	3.19	3.29
1000	NASDAQ	TRMB	Tue, Feb 13, 1996	3.13	3.33	3.13	3.21
999	NASDAQ	TRMB	Mon, Feb 12, 1996	3.17	3.25	3.08	3.25
998	NASDAQ	TRMB	Fri, Feb 9, 1996	3.29	3.40	3.17	3.17
997	NASDAQ	TRMB	Thu, Feb 8, 1996	3.00	3.33	3.00	3.27
996	NASDAQ	TRMB	Wed, Feb 7, 1996	3.10	3.10	2.96	3.04
995	NASDAQ	TRMB	Tue, Feb 6, 1996	3.06	3.21	3.02	3.10
994	NASDAQ	TRMB	Mon, Feb 5, 1996	3.02	3.15	2.90	3.06
993	NASDAQ	TRMB	Fri, Feb 2, 1996	2.67	3.06	2.63	3.02
992	NASDAQ	TRMB	Thu, Feb 1, 1996	2.67	2.69	2.63	2.66
991	NASDAQ	TRMB	Wed, Jan 31, 1996	2.79	2.79	2.63	2.67
990	NASDAQ	TRMB	Tue, Jan 30, 1996	2.90	2.90	2.77	2.83
989	NASDAQ	TRMB	Mon, Jan 29, 1996	2.79	2.94	2.79	2.85
988	NASDAQ	TRMB	Fri, Jan 26, 1996	2.73	2.81	2.73	2.79
987	NASDAQ	TRMB	Thu, Jan 25, 1996	2.94	2.94	2.73	2.75
986	NASDAQ	TRMB	Wed, Jan 24, 1996	2.90	2.94	2.90	2.90
985	NASDAQ	TRMB	Tue, Jan 23, 1996	2.90	2.96	2.90	2.94
984	NASDAQ	TRMB	Mon, Jan 22, 1996	2.94	2.98	2.90	2.90
983	NASDAQ	TRMB	Fri, Jan 19, 1996	2.94	2.98	2.92	2.94
982	NASDAQ	TRMB	Thu, Jan 18, 1996	3.06	3.06	2.90	2.94
981	NASDAQ	TRMB	Wed, Jan 17, 1996	2.79	3.08	2.79	3.02
980	NASDAQ	TRMB	Tue, Jan 16, 1996	2.92	2.92	2.73	2.81
979	NASDAQ	TRMB	Mon, Jan 15, 1996	2.94	2.96	2.88	2.92
978	NASDAQ	TRMB	Fri, Jan 12, 1996	2.96	2.96	2.90	2.96
977	NASDAQ	TRMB	Thu, Jan 11, 1996	2.96	3.00	2.90	2.96
976	NASDAQ	TRMB	Wed, Jan 10, 1996	3.00	3.06	2.94	2.94
975	NASDAQ	TRMB	Tue, Jan 9, 1996	3.10	3.15	3.02	3.04
974	NASDAQ	TRMB	Mon, Jan 8, 1996	3.13	3.15	3.10	3.13
973	NASDAQ	TRMB	Fri, Jan 5, 1996	3.10	3.19	3.08	3.15
972	NASDAQ	TRMB	Thu, Jan 4, 1996	3.19	3.19	3.10	3.13
971	NASDAQ	TRMB	Wed, Jan 3, 1996	3.19	3.21	3.15	3.19
970	NASDAQ	TRMB	Tue, Jan 2, 1996	3.15	3.23	3.13	3.17
969	NASDAQ	TRMB	Fri, Dec 29, 1995	3.13	3.15	3.02	3.10
968	NASDAQ	TRMB	Thu, Dec 28, 1995	3.23	3.23	3.10	3.10
967	NASDAQ	TRMB	Wed, Dec 27, 1995	3.21	3.27	3.15	3.23
966	NASDAQ	TRMB	Tue, Dec 26, 1995	3.21	3.29	3.15	3.19
965	NASDAQ	TRMB	Fri, Dec 22, 1995	3.15	3.21	3.08	3.19
964	NASDAQ	TRMB	Thu, Dec 21, 1995	3.02	3.15	2.98	3.08
963	NASDAQ	TRMB	Wed, Dec 20, 1995	3.02	3.08	2.94	3.00
962	NASDAQ	TRMB	Tue, Dec 19, 1995	2.69	2.81	2.65	2.81
961	NASDAQ	TRMB	Mon, Dec 18, 1995	2.81	2.81	2.65	2.67
960	NASDAQ	TRMB	Fri, Dec 15, 1995	2.83	2.83	2.75	2.81
959	NASDAQ	TRMB	Thu, Dec 14, 1995	2.90	2.94	2.79	2.83
958	NASDAQ	TRMB	Wed, Dec 13, 1995	2.65	2.88	2.60	2.83
957	NASDAQ	TRMB	Tue, Dec 12, 1995	2.77	2.77	2.48	2.60
956	NASDAQ	TRMB	Mon, Dec 11, 1995	2.90	2.94	2.71	2.73
955	NASDAQ	TRMB	Fri, Dec 8, 1995	2.94	2.98	2.90	2.92
954	NASDAQ	TRMB	Thu, Dec 7, 1995	3.06	3.06	2.88	2.92
953	NASDAQ	TRMB	Wed, Dec 6, 1995	3.02	3.13	2.94	3.04
952	NASDAQ	TRMB	Tue, Dec 5, 1995	2.56	3.02	2.42	2.98
951	NASDAQ	TRMB	Mon, Dec 4, 1995	3.40	3.67	3.35	3.46
950	NASDAQ	TRMB	Fri, Dec 1, 1995	3.40	3.44	3.35	3.40
949	NASDAQ	TRMB	Thu, Nov 30, 1995	3.79	3.79	3.33	3.40
948	NASDAQ	TRMB	Wed, Nov 29, 1995	3.77	3.83	3.71	3.77
947	NASDAQ	TRMB	Tue, Nov 28, 1995	3.63	3.83	3.56	3.71
946	NASDAQ	TRMB	Mon, Nov 27, 1995	3.58	3.67	3.54	3.61
945	NASDAQ	TRMB	Fri, Nov 24, 1995	3.52	3.58	3.48	3.56
944	NASDAQ	TRMB	Wed, Nov 22, 1995	3.69	3.71	3.44	3.48
943	NASDAQ	TRMB	Tue, Nov 21, 1995	3.83	3.83	3.29	3.60
942	NASDAQ	TRMB	Mon, Nov 20, 1995	3.79	3.83	3.77	3.81
941	NASDAQ	TRMB	Fri, Nov 17, 1995	3.83	3.83	3.77	3.83
940	NASDAQ	TRMB	Thu, Nov 16, 1995	3.83	3.85	3.77	3.83
939	NASDAQ	TRMB	Wed, Nov 15, 1995	4.10	4.17	3.75	3.85
938	NASDAQ	TRMB	Tue, Nov 14, 1995	3.85	4.10	3.81	4.06
937	NASDAQ	TRMB	Mon, Nov 13, 1995	3.46	3.83	3.38	3.79
936	NASDAQ	TRMB	Fri, Nov 10, 1995	3.40	3.50	3.33	3.50
935	NASDAQ	TRMB	Thu, Nov 9, 1995	3.44	3.44	3.31	3.42
934	NASDAQ	TRMB	Wed, Nov 8, 1995	3.48	3.50	3.40	3.42
933	NASDAQ	TRMB	Tue, Nov 7, 1995	3.48	3.52	3.42	3.44
932	NASDAQ	TRMB	Mon, Nov 6, 1995	3.58	3.69	3.48	3.50
931	NASDAQ	TRMB	Fri, Nov 3, 1995	3.58	3.60	3.38	3.56
930	NASDAQ	TRMB	Thu, Nov 2, 1995	3.60	3.67	3.50	3.56
929	NASDAQ	TRMB	Wed, Nov 1, 1995	3.31	3.54	3.29	3.52
928	NASDAQ	TRMB	Tue, Oct 31, 1995	3.58	3.58	3.27	3.29
927	NASDAQ	TRMB	Mon, Oct 30, 1995	3.73	3.75	3.50	3.54
926	NASDAQ	TRMB	Fri, Oct 27, 1995	3.50	3.69	3.46	3.65
925	NASDAQ	TRMB	Thu, Oct 26, 1995	3.31	3.48	3.27	3.46
924	NASDAQ	TRMB	Wed, Oct 25, 1995	3.02	3.25	2.96	3.25
923	NASDAQ	TRMB	Tue, Oct 24, 1995	2.94	3.00	2.92	2.94
922	NASDAQ	TRMB	Mon, Oct 23, 1995	2.81	3.00	2.79	2.88
921	NASDAQ	TRMB	Fri, Oct 20, 1995	2.81	2.90	2.75	2.81
920	NASDAQ	TRMB	Thu, Oct 19, 1995	2.94	2.98	2.60	2.81
919	NASDAQ	TRMB	Wed, Oct 18, 1995	3.10	3.13	2.94	2.94
918	NASDAQ	TRMB	Tue, Oct 17, 1995	3.15	3.17	2.92	3.06
917	NASDAQ	TRMB	Mon, Oct 16, 1995	3.10	3.15	3.04	3.10
916	NASDAQ	TRMB	Fri, Oct 13, 1995	3.50	3.52	2.96	3.08
915	NASDAQ	TRMB	Thu, Oct 12, 1995	3.71	3.71	3.23	3.38
914	NASDAQ	TRMB	Wed, Oct 11, 1995	3.96	4.06	3.67	3.71
913	NASDAQ	TRMB	Tue, Oct 10, 1995	3.85	3.94	3.71	3.92
912	NASDAQ	TRMB	Mon, Oct 9, 1995	3.83	3.94	3.73	3.88
911	NASDAQ	TRMB	Fri, Oct 6, 1995	3.79	3.92	3.75	3.83
910	NASDAQ	TRMB	Thu, Oct 5, 1995	3.48	3.81	3.48	3.67
909	NASDAQ	TRMB	Wed, Oct 4, 1995	3.56	3.58	3.46	3.48
908	NASDAQ	TRMB	Tue, Oct 3, 1995	3.73	3.75	3.44	3.60
907	NASDAQ	TRMB	Mon, Oct 2, 1995	4.23	4.25	3.85	3.88
906	NASDAQ	TRMB	Fri, Sep 29, 1995	4.29	4.29	4.17	4.21
905	NASDAQ	TRMB	Thu, Sep 28, 1995	4.19	4.38	4.19	4.27
904	NASDAQ	TRMB	Wed, Sep 27, 1995	4.38	4.38	4.08	4.19
903	NASDAQ	TRMB	Tue, Sep 26, 1995	4.50	4.52	4.13	4.38
902	NASDAQ	TRMB	Mon, Sep 25, 1995	5.00	5.00	4.52	4.54
901	NASDAQ	TRMB	Fri, Sep 22, 1995	5.08	5.08	4.85	5.00
900	NASDAQ	TRMB	Thu, Sep 21, 1995	5.13	5.13	5.06	5.08
899	NASDAQ	TRMB	Wed, Sep 20, 1995	5.21	5.33	5.08	5.08
898	NASDAQ	TRMB	Tue, Sep 19, 1995	5.17	5.35	5.00	5.21
897	NASDAQ	TRMB	Mon, Sep 18, 1995	5.81	5.85	5.75	5.83
896	NASDAQ	TRMB	Fri, Sep 15, 1995	5.85	5.85	5.69	5.83
895	NASDAQ	TRMB	Thu, Sep 14, 1995	5.67	5.90	5.63	5.83
894	NASDAQ	TRMB	Wed, Sep 13, 1995	5.60	5.60	5.52	5.58
893	NASDAQ	TRMB	Tue, Sep 12, 1995	5.56	5.69	5.54	5.60
892	NASDAQ	TRMB	Mon, Sep 11, 1995	5.56	5.63	5.46	5.52
891	NASDAQ	TRMB	Fri, Sep 8, 1995	5.23	5.60	5.21	5.58
890	NASDAQ	TRMB	Thu, Sep 7, 1995	5.48	5.54	5.21	5.25
889	NASDAQ	TRMB	Wed, Sep 6, 1995	5.44	5.52	5.44	5.50
888	NASDAQ	TRMB	Tue, Sep 5, 1995	5.33	5.46	5.33	5.44
887	NASDAQ	TRMB	Fri, Sep 1, 1995	5.35	5.44	5.31	5.33
886	NASDAQ	TRMB	Thu, Aug 31, 1995	5.15	5.38	5.08	5.35
885	NASDAQ	TRMB	Wed, Aug 30, 1995	4.94	5.13	4.94	5.13
884	NASDAQ	TRMB	Tue, Aug 29, 1995	5.04	5.04	4.90	4.92
883	NASDAQ	TRMB	Mon, Aug 28, 1995	4.96	5.13	4.96	5.08
882	NASDAQ	TRMB	Fri, Aug 25, 1995	5.02	5.06	4.90	5.00
881	NASDAQ	TRMB	Thu, Aug 24, 1995	5.33	5.33	5.04	5.06
880	NASDAQ	TRMB	Wed, Aug 23, 1995	5.27	5.33	5.25	5.29
879	NASDAQ	TRMB	Tue, Aug 22, 1995	5.27	5.33	5.15	5.25
878	NASDAQ	TRMB	Mon, Aug 21, 1995	5.38	5.46	5.27	5.33
877	NASDAQ	TRMB	Fri, Aug 18, 1995	5.35	5.35	5.29	5.35
876	NASDAQ	TRMB	Thu, Aug 17, 1995	5.35	5.44	5.29	5.33
875	NASDAQ	TRMB	Wed, Aug 16, 1995	5.27	5.33	5.21	5.31
874	NASDAQ	TRMB	Tue, Aug 15, 1995	5.27	5.33	5.15	5.21
873	NASDAQ	TRMB	Mon, Aug 14, 1995	5.42	5.48	5.25	5.29
872	NASDAQ	TRMB	Fri, Aug 11, 1995	5.23	5.42	5.19	5.35
871	NASDAQ	TRMB	Thu, Aug 10, 1995	5.50	5.58	5.19	5.19
870	NASDAQ	TRMB	Wed, Aug 9, 1995	5.29	5.52	5.29	5.48
869	NASDAQ	TRMB	Tue, Aug 8, 1995	5.27	5.35	5.21	5.29
868	NASDAQ	TRMB	Mon, Aug 7, 1995	5.42	5.52	5.15	5.25
867	NASDAQ	TRMB	Fri, Aug 4, 1995	4.81	5.50	4.81	5.44
866	NASDAQ	TRMB	Thu, Aug 3, 1995	5.00	5.00	4.79	4.81
865	NASDAQ	TRMB	Wed, Aug 2, 1995	5.35	5.38	5.00	5.06
864	NASDAQ	TRMB	Tue, Aug 1, 1995	5.75	5.79	5.15	5.17
863	NASDAQ	TRMB	Mon, Jul 31, 1995	5.23	5.69	5.21	5.67
862	NASDAQ	TRMB	Fri, Jul 28, 1995	5.00	5.21	4.96	5.19
861	NASDAQ	TRMB	Thu, Jul 27, 1995	4.81	5.06	4.81	4.98
860	NASDAQ	TRMB	Wed, Jul 26, 1995	5.00	5.00	4.79	4.83
859	NASDAQ	TRMB	Tue, Jul 25, 1995	5.02	5.21	4.94	5.00
858	NASDAQ	TRMB	Mon, Jul 24, 1995	4.63	5.04	4.58	5.04
857	NASDAQ	TRMB	Fri, Jul 21, 1995	4.67	4.71	4.58	4.60
856	NASDAQ	TRMB	Thu, Jul 20, 1995	4.73	4.73	4.65	4.67
855	NASDAQ	TRMB	Wed, Jul 19, 1995	4.77	4.79	4.67	4.73
854	NASDAQ	TRMB	Tue, Jul 18, 1995	4.85	4.85	4.79	4.83
853	NASDAQ	TRMB	Mon, Jul 17, 1995	4.92	4.92	4.85	4.88
852	NASDAQ	TRMB	Fri, Jul 14, 1995	4.77	4.92	4.73	4.88
851	NASDAQ	TRMB	Thu, Jul 13, 1995	4.69	4.79	4.56	4.77
850	NASDAQ	TRMB	Wed, Jul 12, 1995	4.67	4.96	4.65	4.92
849	NASDAQ	TRMB	Tue, Jul 11, 1995	4.75	4.75	4.60	4.67
848	NASDAQ	TRMB	Mon, Jul 10, 1995	4.88	4.92	4.75	4.75
847	NASDAQ	TRMB	Fri, Jul 7, 1995	4.71	4.92	4.71	4.85
846	NASDAQ	TRMB	Thu, Jul 6, 1995	4.73	4.81	4.67	4.71
845	NASDAQ	TRMB	Wed, Jul 5, 1995	4.60	4.73	4.50	4.73
844	NASDAQ	TRMB	Mon, Jul 3, 1995	4.71	4.71	4.56	4.56
843	NASDAQ	TRMB	Fri, Jun 30, 1995	4.77	4.85	4.69	4.73
842	NASDAQ	TRMB	Thu, Jun 29, 1995	4.88	5.04	4.77	4.77
841	NASDAQ	TRMB	Wed, Jun 28, 1995	4.46	4.90	4.42	4.81
840	NASDAQ	TRMB	Tue, Jun 27, 1995	4.90	4.90	4.52	4.52
839	NASDAQ	TRMB	Mon, Jun 26, 1995	5.02	5.02	4.85	4.90
838	NASDAQ	TRMB	Fri, Jun 23, 1995	5.00	5.04	4.96	4.98
837	NASDAQ	TRMB	Thu, Jun 22, 1995	4.92	5.08	4.85	5.00
836	NASDAQ	TRMB	Wed, Jun 21, 1995	4.94	4.94	4.83	4.90
835	NASDAQ	TRMB	Tue, Jun 20, 1995	5.00	5.00	4.83	4.92
834	NASDAQ	TRMB	Mon, Jun 19, 1995	5.04	5.13	4.92	4.94
833	NASDAQ	TRMB	Fri, Jun 16, 1995	4.85	5.04	4.83	5.00
832	NASDAQ	TRMB	Thu, Jun 15, 1995	4.94	5.10	4.48	4.60
831	NASDAQ	TRMB	Wed, Jun 14, 1995	4.35	4.96	4.35	4.92
830	NASDAQ	TRMB	Tue, Jun 13, 1995	4.35	4.40	4.25	4.38
829	NASDAQ	TRMB	Mon, Jun 12, 1995	4.29	4.40	4.18	4.27
828	NASDAQ	TRMB	Fri, Jun 9, 1995	4.25	4.25	4.17	4.23
827	NASDAQ	TRMB	Thu, Jun 8, 1995	4.17	4.25	4.13	4.23
826	NASDAQ	TRMB	Wed, Jun 7, 1995	4.19	4.27	4.13	4.17
825	NASDAQ	TRMB	Tue, Jun 6, 1995	4.08	4.21	4.04	4.19
824	NASDAQ	TRMB	Mon, Jun 5, 1995	4.15	4.17	3.92	4.06
823	NASDAQ	TRMB	Fri, Jun 2, 1995	4.08	4.29	4.04	4.08
822	NASDAQ	TRMB	Thu, Jun 1, 1995	3.96	4.10	3.90	4.08
821	NASDAQ	TRMB	Wed, May 31, 1995	3.65	4.02	3.63	3.96
820	NASDAQ	TRMB	Tue, May 30, 1995	3.75	3.81	3.63	3.69
819	NASDAQ	TRMB	Fri, May 26, 1995	3.94	3.98	3.77	3.81
818	NASDAQ	TRMB	Thu, May 25, 1995	4.06	4.10	3.90	3.96
817	NASDAQ	TRMB	Wed, May 24, 1995	4.06	4.10	3.90	4.04
816	NASDAQ	TRMB	Tue, May 23, 1995	4.25	4.33	4.06	4.06
815	NASDAQ	TRMB	Mon, May 22, 1995	3.94	4.46	3.94	4.27
814	NASDAQ	TRMB	Fri, May 19, 1995	3.81	3.94	3.75	3.93
813	NASDAQ	TRMB	Thu, May 18, 1995	3.81	3.90	3.71	3.79
812	NASDAQ	TRMB	Wed, May 17, 1995	3.79	4.00	3.77	3.81
811	NASDAQ	TRMB	Tue, May 16, 1995	3.83	3.88	3.73	3.79
810	NASDAQ	TRMB	Mon, May 15, 1995	4.00	4.02	3.75	3.85
809	NASDAQ	TRMB	Fri, May 12, 1995	3.50	4.06	3.44	3.92
808	NASDAQ	TRMB	Thu, May 11, 1995	3.35	3.50	3.25	3.48
807	NASDAQ	TRMB	Wed, May 10, 1995	3.27	3.35	3.27	3.33
806	NASDAQ	TRMB	Tue, May 9, 1995	3.27	3.31	3.27	3.27
805	NASDAQ	TRMB	Mon, May 8, 1995	3.33	3.35	3.27	3.27
804	NASDAQ	TRMB	Fri, May 5, 1995	3.29	3.35	3.25	3.33
803	NASDAQ	TRMB	Thu, May 4, 1995	3.25	3.31	3.19	3.29
802	NASDAQ	TRMB	Wed, May 3, 1995	3.21	3.25	3.15	3.25
801	NASDAQ	TRMB	Tue, May 2, 1995	3.17	3.21	3.17	3.17
800	NASDAQ	TRMB	Mon, May 1, 1995	3.17	3.23	3.10	3.17
799	NASDAQ	TRMB	Fri, Apr 28, 1995	3.15	3.17	3.10	3.17
798	NASDAQ	TRMB	Thu, Apr 27, 1995	3.10	3.17	3.10	3.10
797	NASDAQ	TRMB	Wed, Apr 26, 1995	3.17	3.17	3.08	3.10
796	NASDAQ	TRMB	Tue, Apr 25, 1995	3.10	3.19	3.10	3.13
795	NASDAQ	TRMB	Mon, Apr 24, 1995	3.04	3.19	2.98	3.15
794	NASDAQ	TRMB	Fri, Apr 21, 1995	3.00	3.04	2.88	3.00
793	NASDAQ	TRMB	Thu, Apr 20, 1995	3.00	3.02	2.79	2.96
792	NASDAQ	TRMB	Wed, Apr 19, 1995	2.73	3.13	2.65	3.04
791	NASDAQ	TRMB	Tue, Apr 18, 1995	2.67	2.73	2.63	2.71
790	NASDAQ	TRMB	Mon, Apr 17, 1995	2.75	2.77	2.63	2.63
789	NASDAQ	TRMB	Thu, Apr 13, 1995	2.73	2.79	2.73	2.73
788	NASDAQ	TRMB	Wed, Apr 12, 1995	2.75	2.81	2.73	2.77
787	NASDAQ	TRMB	Tue, Apr 11, 1995	2.94	2.94	2.58	2.69
786	NASDAQ	TRMB	Mon, Apr 10, 1995	3.00	3.08	2.81	2.90
785	NASDAQ	TRMB	Fri, Apr 7, 1995	3.10	3.19	3.00	3.04
784	NASDAQ	TRMB	Thu, Apr 6, 1995	3.10	3.17	3.10	3.17
783	NASDAQ	TRMB	Wed, Apr 5, 1995	3.17	3.17	3.10	3.15
782	NASDAQ	TRMB	Tue, Apr 4, 1995	3.17	3.17	3.13	3.13
781	NASDAQ	TRMB	Mon, Apr 3, 1995	3.17	3.19	3.10	3.17
780	NASDAQ	TRMB	Fri, Mar 31, 1995	3.17	3.19	3.10	3.17
779	NASDAQ	TRMB	Thu, Mar 30, 1995	3.19	3.19	3.13	3.15
778	NASDAQ	TRMB	Wed, Mar 29, 1995	3.17	3.21	3.08	3.15
777	NASDAQ	TRMB	Tue, Mar 28, 1995	3.19	3.21	3.10	3.13
776	NASDAQ	TRMB	Mon, Mar 27, 1995	3.19	3.25	3.15	3.19
775	NASDAQ	TRMB	Fri, Mar 24, 1995	3.19	3.19	3.13	3.15
774	NASDAQ	TRMB	Thu, Mar 23, 1995	3.13	3.21	3.06	3.19
773	NASDAQ	TRMB	Wed, Mar 22, 1995	3.08	3.15	3.06	3.08
772	NASDAQ	TRMB	Tue, Mar 21, 1995	3.13	3.15	3.04	3.10
771	NASDAQ	TRMB	Mon, Mar 20, 1995	3.10	3.17	3.06	3.13
770	NASDAQ	TRMB	Fri, Mar 17, 1995	3.21	3.25	3.10	3.17
769	NASDAQ	TRMB	Thu, Mar 16, 1995	3.27	3.27	3.21	3.21
768	NASDAQ	TRMB	Wed, Mar 15, 1995	3.25	3.29	3.21	3.25
767	NASDAQ	TRMB	Tue, Mar 14, 1995	2.96	3.21	2.92	3.21
766	NASDAQ	TRMB	Mon, Mar 13, 1995	2.94	2.97	2.90	2.91
765	NASDAQ	TRMB	Fri, Mar 10, 1995	2.94	2.94	2.90	2.90
764	NASDAQ	TRMB	Thu, Mar 9, 1995	2.94	2.94	2.90	2.91
763	NASDAQ	TRMB	Wed, Mar 8, 1995	2.92	2.96	2.90	2.94
762	NASDAQ	TRMB	Tue, Mar 7, 1995	2.88	2.98	2.88	2.92
761	NASDAQ	TRMB	Mon, Mar 6, 1995	2.85	2.92	2.85	2.92
760	NASDAQ	TRMB	Fri, Mar 3, 1995	2.85	2.90	2.83	2.88
759	NASDAQ	TRMB	Thu, Mar 2, 1995	2.85	2.90	2.85	2.88
758	NASDAQ	TRMB	Wed, Mar 1, 1995	2.96	2.96	2.81	2.90
757	NASDAQ	TRMB	Tue, Feb 28, 1995	3.00	3.00	2.92	2.96
756	NASDAQ	TRMB	Mon, Feb 27, 1995	3.00	3.00	2.94	2.99
755	NASDAQ	TRMB	Fri, Feb 24, 1995	3.08	3.08	2.98	3.02
754	NASDAQ	TRMB	Thu, Feb 23, 1995	3.06	3.08	3.00	3.04
753	NASDAQ	TRMB	Wed, Feb 22, 1995	3.04	3.06	3.00	3.06
752	NASDAQ	TRMB	Tue, Feb 21, 1995	3.04	3.06	2.98	3.03
751	NASDAQ	TRMB	Fri, Feb 17, 1995	3.02	3.02	2.96	3.02
750	NASDAQ	TRMB	Thu, Feb 16, 1995	2.98	3.02	2.96	2.98
749	NASDAQ	TRMB	Wed, Feb 15, 1995	3.00	3.08	2.98	3.02
748	NASDAQ	TRMB	Tue, Feb 14, 1995	3.04	3.06	2.98	3.00
747	NASDAQ	TRMB	Mon, Feb 13, 1995	2.96	3.04	2.96	3.04
746	NASDAQ	TRMB	Fri, Feb 10, 1995	3.00	3.00	2.96	2.98
745	NASDAQ	TRMB	Thu, Feb 9, 1995	3.02	3.02	2.96	3.00
744	NASDAQ	TRMB	Wed, Feb 8, 1995	3.02	3.06	2.96	2.96
743	NASDAQ	TRMB	Tue, Feb 7, 1995	3.13	3.15	2.98	3.02
742	NASDAQ	TRMB	Mon, Feb 6, 1995	3.13	3.17	3.08	3.17
741	NASDAQ	TRMB	Fri, Feb 3, 1995	3.15	3.15	3.06	3.10
740	NASDAQ	TRMB	Thu, Feb 2, 1995	3.02	3.08	2.96	3.08
739	NASDAQ	TRMB	Wed, Feb 1, 1995	2.94	3.02	2.92	3.02
738	NASDAQ	TRMB	Tue, Jan 31, 1995	2.88	2.94	2.88	2.93
737	NASDAQ	TRMB	Mon, Jan 30, 1995	3.00	3.04	2.88	2.89
736	NASDAQ	TRMB	Fri, Jan 27, 1995	3.04	3.08	3.00	3.00
735	NASDAQ	TRMB	Thu, Jan 26, 1995	3.04	3.06	2.98	3.04
734	NASDAQ	TRMB	Wed, Jan 25, 1995	2.96	3.02	2.90	3.02
733	NASDAQ	TRMB	Tue, Jan 24, 1995	2.94	2.98	2.88	2.98
732	NASDAQ	TRMB	Mon, Jan 23, 1995	2.85	2.94	2.81	2.92
731	NASDAQ	TRMB	Fri, Jan 20, 1995	2.88	2.92	2.81	2.81
730	NASDAQ	TRMB	Thu, Jan 19, 1995	2.92	2.94	2.88	2.92
729	NASDAQ	TRMB	Wed, Jan 18, 1995	3.02	3.02	2.90	2.92
728	NASDAQ	TRMB	Tue, Jan 17, 1995	2.96	3.02	2.96	2.98
727	NASDAQ	TRMB	Mon, Jan 16, 1995	2.90	3.00	2.85	3.00
726	NASDAQ	TRMB	Fri, Jan 13, 1995	2.94	2.94	2.83	2.90
725	NASDAQ	TRMB	Thu, Jan 12, 1995	3.00	3.00	2.92	2.92
724	NASDAQ	TRMB	Wed, Jan 11, 1995	2.96	3.00	2.92	2.98
723	NASDAQ	TRMB	Tue, Jan 10, 1995	2.92	2.94	2.88	2.94
722	NASDAQ	TRMB	Mon, Jan 9, 1995	2.81	2.92	2.81	2.88
721	NASDAQ	TRMB	Fri, Jan 6, 1995	2.75	2.92	2.69	2.85
720	NASDAQ	TRMB	Thu, Jan 5, 1995	2.58	2.75	2.58	2.75
719	NASDAQ	TRMB	Wed, Jan 4, 1995	2.69	2.69	2.58	2.62
718	NASDAQ	TRMB	Tue, Jan 3, 1995	2.75	2.75	2.63	2.67
717	NASDAQ	TRMB	Fri, Dec 30, 1994	2.71	2.75	2.67	2.75
716	NASDAQ	TRMB	Thu, Dec 29, 1994	2.67	2.71	2.67	2.71
715	NASDAQ	TRMB	Wed, Dec 28, 1994	2.73	2.73	2.67	2.67
714	NASDAQ	TRMB	Tue, Dec 27, 1994	2.75	2.75	2.67	2.73
713	NASDAQ	TRMB	Fri, Dec 23, 1994	2.73	2.75	2.69	2.72
712	NASDAQ	TRMB	Thu, Dec 22, 1994	2.71	2.77	2.67	2.69
711	NASDAQ	TRMB	Wed, Dec 21, 1994	2.56	2.79	2.50	2.71
710	NASDAQ	TRMB	Tue, Dec 20, 1994	2.52	2.56	2.48	2.56
709	NASDAQ	TRMB	Mon, Dec 19, 1994	2.58	2.58	2.48	2.52
708	NASDAQ	TRMB	Fri, Dec 16, 1994	2.56	2.58	2.52	2.54
707	NASDAQ	TRMB	Thu, Dec 15, 1994	2.52	2.56	2.48	2.56
706	NASDAQ	TRMB	Wed, Dec 14, 1994	2.48	2.52	2.44	2.50
705	NASDAQ	TRMB	Tue, Dec 13, 1994	2.46	2.48	2.41	2.46
704	NASDAQ	TRMB	Mon, Dec 12, 1994	2.35	2.46	2.33	2.42
703	NASDAQ	TRMB	Fri, Dec 9, 1994	2.35	2.35	2.29	2.35
702	NASDAQ	TRMB	Thu, Dec 8, 1994	2.35	2.35	2.29	2.29
701	NASDAQ	TRMB	Wed, Dec 7, 1994	2.35	2.35	2.29	2.33
700	NASDAQ	TRMB	Tue, Dec 6, 1994	2.23	2.35	2.23	2.35
699	NASDAQ	TRMB	Mon, Dec 5, 1994	2.27	2.29	2.23	2.27
698	NASDAQ	TRMB	Fri, Dec 2, 1994	2.23	2.29	2.23	2.29
697	NASDAQ	TRMB	Thu, Dec 1, 1994	2.29	2.29	2.23	2.29
696	NASDAQ	TRMB	Wed, Nov 30, 1994	2.13	2.29	2.13	2.23
695	NASDAQ	TRMB	Tue, Nov 29, 1994	2.19	2.19	2.13	2.13
694	NASDAQ	TRMB	Mon, Nov 28, 1994	2.19	2.19	2.13	2.19
693	NASDAQ	TRMB	Fri, Nov 25, 1994	2.21	2.21	2.15	2.19
692	NASDAQ	TRMB	Wed, Nov 23, 1994	2.27	2.33	2.15	2.19
691	NASDAQ	TRMB	Tue, Nov 22, 1994	2.35	2.35	2.29	2.30
690	NASDAQ	TRMB	Mon, Nov 21, 1994	2.29	2.38	2.29	2.31
689	NASDAQ	TRMB	Fri, Nov 18, 1994	2.33	2.35	2.29	2.33
688	NASDAQ	TRMB	Thu, Nov 17, 1994	2.33	2.33	2.29	2.33
687	NASDAQ	TRMB	Wed, Nov 16, 1994	2.33	2.35	2.29	2.31
686	NASDAQ	TRMB	Tue, Nov 15, 1994	2.27	2.35	2.25	2.29
685	NASDAQ	TRMB	Mon, Nov 14, 1994	2.31	2.33	2.29	2.31
684	NASDAQ	TRMB	Fri, Nov 11, 1994	2.31	2.35	2.31	2.31
683	NASDAQ	TRMB	Thu, Nov 10, 1994	2.31	2.35	2.31	2.32
682	NASDAQ	TRMB	Wed, Nov 9, 1994	2.33	2.40	2.31	2.31
681	NASDAQ	TRMB	Tue, Nov 8, 1994	2.35	2.40	2.33	2.40
680	NASDAQ	TRMB	Mon, Nov 7, 1994	2.40	2.40	2.33	2.38
679	NASDAQ	TRMB	Fri, Nov 4, 1994	2.35	2.40	2.33	2.38
678	NASDAQ	TRMB	Thu, Nov 3, 1994	2.27	2.35	2.27	2.34
677	NASDAQ	TRMB	Wed, Nov 2, 1994	2.27	2.33	2.27	2.27
676	NASDAQ	TRMB	Tue, Nov 1, 1994	2.40	2.40	2.27	2.31
675	NASDAQ	TRMB	Mon, Oct 31, 1994	2.35	2.42	2.35	2.35
674	NASDAQ	TRMB	Fri, Oct 28, 1994	2.40	2.46	2.35	2.40
673	NASDAQ	TRMB	Thu, Oct 27, 1994	2.44	2.46	2.38	2.40
672	NASDAQ	TRMB	Wed, Oct 26, 1994	2.40	2.43	2.35	2.42
671	NASDAQ	TRMB	Tue, Oct 25, 1994	2.54	2.54	2.33	2.38
670	NASDAQ	TRMB	Mon, Oct 24, 1994	2.58	2.58	2.48	2.50
669	NASDAQ	TRMB	Fri, Oct 21, 1994	2.44	2.56	2.38	2.56
668	NASDAQ	TRMB	Thu, Oct 20, 1994	2.40	2.44	2.33	2.40
667	NASDAQ	TRMB	Wed, Oct 19, 1994	2.40	2.40	2.31	2.40
666	NASDAQ	TRMB	Tue, Oct 18, 1994	2.40	2.40	2.31	2.31
665	NASDAQ	TRMB	Mon, Oct 17, 1994	2.35	2.40	2.33	2.35
664	NASDAQ	TRMB	Fri, Oct 14, 1994	2.35	2.40	2.33	2.38
663	NASDAQ	TRMB	Thu, Oct 13, 1994	2.46	2.46	2.35	2.40
662	NASDAQ	TRMB	Wed, Oct 12, 1994	2.38	2.46	2.38	2.44
661	NASDAQ	TRMB	Tue, Oct 11, 1994	2.44	2.44	2.38	2.41
660	NASDAQ	TRMB	Mon, Oct 10, 1994	2.46	2.46	2.40	2.41
659	NASDAQ	TRMB	Fri, Oct 7, 1994	2.38	2.52	2.35	2.42
658	NASDAQ	TRMB	Thu, Oct 6, 1994	2.40	2.42	2.35	2.35
657	NASDAQ	TRMB	Wed, Oct 5, 1994	2.42	2.42	2.33	2.34
656	NASDAQ	TRMB	Tue, Oct 4, 1994	2.48	2.48	2.40	2.44
655	NASDAQ	TRMB	Mon, Oct 3, 1994	2.42	2.52	2.38	2.46
654	NASDAQ	TRMB	Fri, Sep 30, 1994	2.31	2.42	2.25	2.38
653	NASDAQ	TRMB	Thu, Sep 29, 1994	2.25	2.31	2.19	2.27
652	NASDAQ	TRMB	Wed, Sep 28, 1994	2.25	2.25	2.19	2.23
651	NASDAQ	TRMB	Tue, Sep 27, 1994	2.21	2.25	2.19	2.19
650	NASDAQ	TRMB	Mon, Sep 26, 1994	2.23	2.25	2.19	2.25
649	NASDAQ	TRMB	Fri, Sep 23, 1994	2.23	2.25	2.19	2.23
648	NASDAQ	TRMB	Thu, Sep 22, 1994	2.23	2.25	2.19	2.23
647	NASDAQ	TRMB	Wed, Sep 21, 1994	2.29	2.33	2.17	2.21
646	NASDAQ	TRMB	Tue, Sep 20, 1994	2.35	2.35	2.25	2.29
645	NASDAQ	TRMB	Mon, Sep 19, 1994	2.40	2.40	2.31	2.33
644	NASDAQ	TRMB	Fri, Sep 16, 1994	2.40	2.46	2.25	2.34
643	NASDAQ	TRMB	Thu, Sep 15, 1994	2.50	2.50	2.33	2.40
642	NASDAQ	TRMB	Wed, Sep 14, 1994	2.56	2.56	2.44	2.44
641	NASDAQ	TRMB	Tue, Sep 13, 1994	2.40	2.56	2.35	2.54
640	NASDAQ	TRMB	Mon, Sep 12, 1994	2.35	2.40	2.31	2.40
639	NASDAQ	TRMB	Fri, Sep 9, 1994	2.27	2.35	2.25	2.35
638	NASDAQ	TRMB	Thu, Sep 8, 1994	2.27	2.29	2.23	2.29
637	NASDAQ	TRMB	Wed, Sep 7, 1994	2.19	2.27	2.15	2.25
636	NASDAQ	TRMB	Tue, Sep 6, 1994	2.15	2.19	2.15	2.15
635	NASDAQ	TRMB	Fri, Sep 2, 1994	2.21	2.21	2.15	2.19
634	NASDAQ	TRMB	Thu, Sep 1, 1994	2.17	2.21	2.15	2.17
633	NASDAQ	TRMB	Wed, Aug 31, 1994	2.10	2.25	2.10	2.17
632	NASDAQ	TRMB	Tue, Aug 30, 1994	2.13	2.17	2.06	2.10
631	NASDAQ	TRMB	Mon, Aug 29, 1994	2.13	2.13	2.06	2.06
630	NASDAQ	TRMB	Fri, Aug 26, 1994	2.13	2.13	2.06	2.13
629	NASDAQ	TRMB	Thu, Aug 25, 1994	2.13	2.13	2.06	2.09
628	NASDAQ	TRMB	Wed, Aug 24, 1994	2.06	2.13	2.06	2.13
627	NASDAQ	TRMB	Tue, Aug 23, 1994	2.17	2.17	2.06	2.07
626	NASDAQ	TRMB	Mon, Aug 22, 1994	2.08	2.17	2.02	2.11
625	NASDAQ	TRMB	Fri, Aug 19, 1994	2.04	2.08	2.00	2.08
624	NASDAQ	TRMB	Thu, Aug 18, 1994	2.00	2.02	1.96	2.02
623	NASDAQ	TRMB	Wed, Aug 17, 1994	1.92	2.00	1.92	1.96
622	NASDAQ	TRMB	Tue, Aug 16, 1994	1.88	1.98	1.88	1.98
621	NASDAQ	TRMB	Mon, Aug 15, 1994	1.90	1.92	1.85	1.88
620	NASDAQ	TRMB	Fri, Aug 12, 1994	1.85	1.92	1.85	1.90
619	NASDAQ	TRMB	Thu, Aug 11, 1994	1.88	1.92	1.88	1.92
618	NASDAQ	TRMB	Wed, Aug 10, 1994	1.92	1.92	1.85	1.90
617	NASDAQ	TRMB	Tue, Aug 9, 1994	1.85	1.92	1.85	1.92
616	NASDAQ	TRMB	Mon, Aug 8, 1994	1.92	1.92	1.85	1.92
615	NASDAQ	TRMB	Fri, Aug 5, 1994	1.88	1.92	1.88	1.90
614	NASDAQ	TRMB	Thu, Aug 4, 1994	1.88	1.94	1.88	1.92
613	NASDAQ	TRMB	Wed, Aug 3, 1994	1.96	1.96	1.88	1.88
612	NASDAQ	TRMB	Tue, Aug 2, 1994	1.90	1.96	1.90	1.92
611	NASDAQ	TRMB	Mon, Aug 1, 1994	1.92	1.98	1.90	1.94
610	NASDAQ	TRMB	Fri, Jul 29, 1994	1.85	1.98	1.85	1.98
609	NASDAQ	TRMB	Thu, Jul 28, 1994	1.79	1.92	1.77	1.85
608	NASDAQ	TRMB	Wed, Jul 27, 1994	1.75	1.81	1.75	1.79
607	NASDAQ	TRMB	Tue, Jul 26, 1994	1.81	1.81	1.75	1.79
606	NASDAQ	TRMB	Mon, Jul 25, 1994	1.77	1.81	1.77	1.80
605	NASDAQ	TRMB	Fri, Jul 22, 1994	1.75	1.81	1.75	1.81
604	NASDAQ	TRMB	Thu, Jul 21, 1994	1.77	1.79	1.73	1.75
603	NASDAQ	TRMB	Wed, Jul 20, 1994	1.65	1.77	1.65	1.77
602	NASDAQ	TRMB	Tue, Jul 19, 1994	1.69	1.69	1.65	1.67
601	NASDAQ	TRMB	Mon, Jul 18, 1994	1.69	1.69	1.63	1.63
600	NASDAQ	TRMB	Fri, Jul 15, 1994	1.69	1.71	1.65	1.69
599	NASDAQ	TRMB	Thu, Jul 14, 1994	1.73	1.73	1.67	1.71
598	NASDAQ	TRMB	Wed, Jul 13, 1994	1.67	1.73	1.67	1.71
597	NASDAQ	TRMB	Tue, Jul 12, 1994	1.67	1.73	1.67	1.67
596	NASDAQ	TRMB	Mon, Jul 11, 1994	1.73	1.73	1.67	1.71
595	NASDAQ	TRMB	Fri, Jul 8, 1994	1.73	1.73	1.69	1.69
594	NASDAQ	TRMB	Thu, Jul 7, 1994	1.71	1.73	1.65	1.73
593	NASDAQ	TRMB	Wed, Jul 6, 1994	1.65	1.69	1.65	1.69
592	NASDAQ	TRMB	Tue, Jul 5, 1994	1.65	1.69	1.63	1.67
591	NASDAQ	TRMB	Fri, Jul 1, 1994	1.63	1.63	1.56	1.63
590	NASDAQ	TRMB	Thu, Jun 30, 1994	1.63	1.63	1.56	1.56
589	NASDAQ	TRMB	Wed, Jun 29, 1994	1.58	1.63	1.58	1.63
588	NASDAQ	TRMB	Tue, Jun 28, 1994	1.58	1.63	1.58	1.58
587	NASDAQ	TRMB	Mon, Jun 27, 1994	1.56	1.65	1.56	1.58
586	NASDAQ	TRMB	Fri, Jun 24, 1994	1.65	1.69	1.60	1.60
585	NASDAQ	TRMB	Thu, Jun 23, 1994	1.65	1.71	1.65	1.65
584	NASDAQ	TRMB	Wed, Jun 22, 1994	1.65	1.71	1.65	1.71
583	NASDAQ	TRMB	Tue, Jun 21, 1994	1.71	1.71	1.65	1.67
582	NASDAQ	TRMB	Mon, Jun 20, 1994	1.71	1.71	1.65	1.68
581	NASDAQ	TRMB	Fri, Jun 17, 1994	1.73	1.73	1.67	1.67
580	NASDAQ	TRMB	Thu, Jun 16, 1994	1.69	1.73	1.65	1.73
579	NASDAQ	TRMB	Wed, Jun 15, 1994	1.71	1.71	1.65	1.67
578	NASDAQ	TRMB	Tue, Jun 14, 1994	1.67	1.73	1.65	1.65
577	NASDAQ	TRMB	Mon, Jun 13, 1994	1.71	1.73	1.67	1.71
576	NASDAQ	TRMB	Fri, Jun 10, 1994	1.65	1.71	1.65	1.67
575	NASDAQ	TRMB	Thu, Jun 9, 1994	1.69	1.69	1.65	1.69
574	NASDAQ	TRMB	Wed, Jun 8, 1994	1.65	1.69	1.65	1.65
573	NASDAQ	TRMB	Tue, Jun 7, 1994	1.65	1.71	1.65	1.66
572	NASDAQ	TRMB	Mon, Jun 6, 1994	1.69	1.73	1.67	1.68
571	NASDAQ	TRMB	Fri, Jun 3, 1994	1.73	1.73	1.69	1.69
570	NASDAQ	TRMB	Thu, Jun 2, 1994	1.56	1.73	1.56	1.71
569	NASDAQ	TRMB	Wed, Jun 1, 1994	1.63	1.63	1.56	1.63
568	NASDAQ	TRMB	Tue, May 31, 1994	1.58	1.58	1.54	1.55
567	NASDAQ	TRMB	Fri, May 27, 1994	1.54	1.56	1.50	1.52
566	NASDAQ	TRMB	Thu, May 26, 1994	1.50	1.56	1.50	1.54
565	NASDAQ	TRMB	Wed, May 25, 1994	1.52	1.54	1.48	1.54
564	NASDAQ	TRMB	Tue, May 24, 1994	1.52	1.52	1.48	1.52
563	NASDAQ	TRMB	Mon, May 23, 1994	1.52	1.52	1.46	1.52
562	NASDAQ	TRMB	Fri, May 20, 1994	1.52	1.52	1.46	1.48
561	NASDAQ	TRMB	Thu, May 19, 1994	1.46	1.52	1.46	1.52
560	NASDAQ	TRMB	Wed, May 18, 1994	1.46	1.52	1.46	1.52
559	NASDAQ	TRMB	Tue, May 17, 1994	1.48	1.50	1.46	1.48
558	NASDAQ	TRMB	Mon, May 16, 1994	1.56	1.56	1.48	1.50
557	NASDAQ	TRMB	Fri, May 13, 1994	1.50	1.56	1.50	1.54
556	NASDAQ	TRMB	Thu, May 12, 1994	1.58	1.58	1.50	1.54
555	NASDAQ	TRMB	Wed, May 11, 1994	1.60	1.60	1.54	1.54
554	NASDAQ	TRMB	Tue, May 10, 1994	1.54	1.60	1.54	1.60
553	NASDAQ	TRMB	Mon, May 9, 1994	1.63	1.63	1.56	1.56
552	NASDAQ	TRMB	Fri, May 6, 1994	1.65	1.71	1.60	1.65
551	NASDAQ	TRMB	Thu, May 5, 1994	1.73	1.77	1.71	1.75
550	NASDAQ	TRMB	Wed, May 4, 1994	1.77	1.79	1.73	1.75
549	NASDAQ	TRMB	Tue, May 3, 1994	1.75	1.77	1.71	1.77
548	NASDAQ	TRMB	Mon, May 2, 1994	1.65	1.75	1.65	1.71
547	NASDAQ	TRMB	Fri, Apr 29, 1994	1.54	1.69	1.54	1.69
546	NASDAQ	TRMB	Thu, Apr 28, 1994	1.50	1.58	1.50	1.58
545	NASDAQ	TRMB	Tue, Apr 26, 1994	1.56	1.56	1.50	1.54
544	NASDAQ	TRMB	Mon, Apr 25, 1994	1.48	1.56	1.48	1.50
543	NASDAQ	TRMB	Fri, Apr 22, 1994	1.50	1.54	1.44	1.48
542	NASDAQ	TRMB	Thu, Apr 21, 1994	1.48	1.52	1.46	1.50
541	NASDAQ	TRMB	Wed, Apr 20, 1994	1.52	1.52	1.46	1.50
540	NASDAQ	TRMB	Tue, Apr 19, 1994	1.56	1.56	1.46	1.50
539	NASDAQ	TRMB	Mon, Apr 18, 1994	1.54	1.58	1.52	1.56
538	NASDAQ	TRMB	Fri, Apr 15, 1994	1.54	1.58	1.54	1.54
537	NASDAQ	TRMB	Thu, Apr 14, 1994	1.58	1.58	1.54	1.58
536	NASDAQ	TRMB	Wed, Apr 13, 1994	1.56	1.63	1.54	1.54
535	NASDAQ	TRMB	Tue, Apr 12, 1994	1.63	1.67	1.56	1.58
534	NASDAQ	TRMB	Mon, Apr 11, 1994	1.67	1.67	1.63	1.67
533	NASDAQ	TRMB	Fri, Apr 8, 1994	1.65	1.71	1.63	1.67
532	NASDAQ	TRMB	Thu, Apr 7, 1994	1.65	1.71	1.65	1.69
531	NASDAQ	TRMB	Wed, Apr 6, 1994	1.60	1.67	1.54	1.67
530	NASDAQ	TRMB	Tue, Apr 5, 1994	1.58	1.60	1.54	1.60
529	NASDAQ	TRMB	Mon, Apr 4, 1994	1.52	1.58	1.52	1.52
528	NASDAQ	TRMB	Thu, Mar 31, 1994	1.54	1.60	1.50	1.54
527	NASDAQ	TRMB	Wed, Mar 30, 1994	1.58	1.63	1.54	1.56
526	NASDAQ	TRMB	Tue, Mar 29, 1994	1.69	1.69	1.60	1.60
525	NASDAQ	TRMB	Mon, Mar 28, 1994	1.67	1.69	1.63	1.67
524	NASDAQ	TRMB	Fri, Mar 25, 1994	1.63	1.65	1.58	1.65
523	NASDAQ	TRMB	Thu, Mar 24, 1994	1.63	1.63	1.54	1.63
522	NASDAQ	TRMB	Wed, Mar 23, 1994	1.69	1.69	1.63	1.67
521	NASDAQ	TRMB	Tue, Mar 22, 1994	1.63	1.69	1.63	1.69
520	NASDAQ	TRMB	Mon, Mar 21, 1994	1.63	1.69	1.63	1.63
519	NASDAQ	TRMB	Fri, Mar 18, 1994	1.63	1.69	1.63	1.69
518	NASDAQ	TRMB	Thu, Mar 17, 1994	1.67	1.71	1.63	1.65
517	NASDAQ	TRMB	Wed, Mar 16, 1994	1.63	1.69	1.63	1.69
516	NASDAQ	TRMB	Tue, Mar 15, 1994	1.71	1.71	1.63	1.63
515	NASDAQ	TRMB	Mon, Mar 14, 1994	1.71	1.71	1.63	1.65
514	NASDAQ	TRMB	Fri, Mar 11, 1994	1.65	1.71	1.63	1.71
513	NASDAQ	TRMB	Thu, Mar 10, 1994	1.71	1.75	1.65	1.65
512	NASDAQ	TRMB	Wed, Mar 9, 1994	1.65	1.69	1.65	1.69
511	NASDAQ	TRMB	Tue, Mar 8, 1994	1.60	1.69	1.60	1.67
510	NASDAQ	TRMB	Mon, Mar 7, 1994	1.67	1.67	1.60	1.60
509	NASDAQ	TRMB	Fri, Mar 4, 1994	1.67	1.67	1.60	1.67
508	NASDAQ	TRMB	Thu, Mar 3, 1994	1.63	1.67	1.63	1.67
507	NASDAQ	TRMB	Wed, Mar 2, 1994	1.67	1.67	1.63	1.67
506	NASDAQ	TRMB	Tue, Mar 1, 1994	1.65	1.69	1.65	1.69
505	NASDAQ	TRMB	Mon, Feb 28, 1994	1.69	1.71	1.65	1.67
504	NASDAQ	TRMB	Fri, Feb 25, 1994	1.73	1.77	1.67	1.69
503	NASDAQ	TRMB	Thu, Feb 24, 1994	1.79	1.79	1.73	1.73
502	NASDAQ	TRMB	Wed, Feb 23, 1994	1.79	1.83	1.79	1.79
501	NASDAQ	TRMB	Tue, Feb 22, 1994	1.81	1.83	1.75	1.83
500	NASDAQ	TRMB	Fri, Feb 18, 1994	1.77	1.81	1.75	1.75
499	NASDAQ	TRMB	Thu, Feb 17, 1994	1.79	1.83	1.77	1.81
498	NASDAQ	TRMB	Wed, Feb 16, 1994	1.83	1.85	1.79	1.83
497	NASDAQ	TRMB	Tue, Feb 15, 1994	1.79	1.85	1.79	1.83
496	NASDAQ	TRMB	Mon, Feb 14, 1994	1.77	1.83	1.77	1.79
495	NASDAQ	TRMB	Fri, Feb 11, 1994	1.79	1.90	1.79	1.81
494	NASDAQ	TRMB	Thu, Feb 10, 1994	1.73	1.83	1.71	1.83
493	NASDAQ	TRMB	Wed, Feb 9, 1994	1.69	1.73	1.69	1.73
492	NASDAQ	TRMB	Tue, Feb 8, 1994	1.63	1.73	1.63	1.69
491	NASDAQ	TRMB	Mon, Feb 7, 1994	1.65	1.67	1.60	1.65
490	NASDAQ	TRMB	Fri, Feb 4, 1994	1.69	1.75	1.67	1.67
489	NASDAQ	TRMB	Thu, Feb 3, 1994	1.63	1.75	1.58	1.75
488	NASDAQ	TRMB	Wed, Feb 2, 1994	1.63	1.63	1.58	1.58
487	NASDAQ	TRMB	Tue, Feb 1, 1994	1.60	1.63	1.60	1.60
486	NASDAQ	TRMB	Mon, Jan 31, 1994	1.58	1.63	1.58	1.60
485	NASDAQ	TRMB	Fri, Jan 28, 1994	1.60	1.63	1.56	1.60
484	NASDAQ	TRMB	Thu, Jan 27, 1994	1.63	1.63	1.58	1.58
483	NASDAQ	TRMB	Wed, Jan 26, 1994	1.58	1.63	1.58	1.58
482	NASDAQ	TRMB	Tue, Jan 25, 1994	1.65	1.65	1.58	1.58
481	NASDAQ	TRMB	Mon, Jan 24, 1994	1.63	1.65	1.58	1.65
480	NASDAQ	TRMB	Fri, Jan 21, 1994	1.63	1.63	1.58	1.63
479	NASDAQ	TRMB	Thu, Jan 20, 1994	1.63	1.63	1.58	1.60
478	NASDAQ	TRMB	Wed, Jan 19, 1994	1.65	1.69	1.58	1.63
477	NASDAQ	TRMB	Tue, Jan 18, 1994	1.58	1.67	1.54	1.67
476	NASDAQ	TRMB	Mon, Jan 17, 1994	1.52	1.58	1.52	1.58
475	NASDAQ	TRMB	Fri, Jan 14, 1994	1.54	1.58	1.50	1.54
474	NASDAQ	TRMB	Thu, Jan 13, 1994	1.63	1.67	1.56	1.56
473	NASDAQ	TRMB	Wed, Jan 12, 1994	1.63	1.67	1.63	1.65
472	NASDAQ	TRMB	Tue, Jan 11, 1994	1.71	1.75	1.63	1.65
471	NASDAQ	TRMB	Mon, Jan 10, 1994	1.71	1.75	1.69	1.75
470	NASDAQ	TRMB	Fri, Jan 7, 1994	1.65	1.69	1.60	1.67
469	NASDAQ	TRMB	Thu, Jan 6, 1994	1.50	1.63	1.50	1.60
468	NASDAQ	TRMB	Wed, Jan 5, 1994	1.48	1.54	1.48	1.54
467	NASDAQ	TRMB	Tue, Jan 4, 1994	1.48	1.54	1.48	1.50
466	NASDAQ	TRMB	Mon, Jan 3, 1994	1.48	1.54	1.48	1.48
465	NASDAQ	TRMB	Fri, Dec 31, 1993	1.48	1.54	1.48	1.48
464	NASDAQ	TRMB	Thu, Dec 30, 1993	1.50	1.54	1.46	1.48
463	NASDAQ	TRMB	Wed, Dec 29, 1993	1.46	1.50	1.46	1.48
462	NASDAQ	TRMB	Tue, Dec 28, 1993	1.50	1.52	1.46	1.46
461	NASDAQ	TRMB	Mon, Dec 27, 1993	1.50	1.54	1.48	1.48
460	NASDAQ	TRMB	Thu, Dec 23, 1993	1.46	1.54	1.46	1.54
459	NASDAQ	TRMB	Wed, Dec 22, 1993	1.54	1.54	1.46	1.50
458	NASDAQ	TRMB	Tue, Dec 21, 1993	1.50	1.54	1.48	1.52
457	NASDAQ	TRMB	Mon, Dec 20, 1993	1.52	1.56	1.50	1.54
456	NASDAQ	TRMB	Fri, Dec 17, 1993	1.56	1.56	1.52	1.54
455	NASDAQ	TRMB	Thu, Dec 16, 1993	1.56	1.56	1.52	1.54
454	NASDAQ	TRMB	Wed, Dec 15, 1993	1.52	1.56	1.48	1.56
453	NASDAQ	TRMB	Tue, Dec 14, 1993	1.65	1.65	1.48	1.48
452	NASDAQ	TRMB	Mon, Dec 13, 1993	1.77	1.77	1.63	1.63
451	NASDAQ	TRMB	Fri, Dec 10, 1993	1.77	1.77	1.73	1.73
450	NASDAQ	TRMB	Thu, Dec 9, 1993	1.73	1.77	1.73	1.73
449	NASDAQ	TRMB	Wed, Dec 8, 1993	1.73	1.77	1.73	1.73
448	NASDAQ	TRMB	Tue, Dec 7, 1993	1.73	1.77	1.73	1.77
447	NASDAQ	TRMB	Mon, Dec 6, 1993	1.77	1.81	1.73	1.75
446	NASDAQ	TRMB	Fri, Dec 3, 1993	1.79	1.83	1.77	1.77
445	NASDAQ	TRMB	Thu, Dec 2, 1993	1.85	1.85	1.79	1.79
444	NASDAQ	TRMB	Wed, Dec 1, 1993	1.79	1.83	1.79	1.81
443	NASDAQ	TRMB	Tue, Nov 30, 1993	1.81	1.83	1.77	1.83
442	NASDAQ	TRMB	Mon, Nov 29, 1993	1.83	1.83	1.77	1.77
441	NASDAQ	TRMB	Fri, Nov 26, 1993	1.79	1.83	1.79	1.79
440	NASDAQ	TRMB	Wed, Nov 24, 1993	1.83	1.83	1.79	1.79
439	NASDAQ	TRMB	Tue, Nov 23, 1993	1.81	1.85	1.81	1.85
438	NASDAQ	TRMB	Mon, Nov 22, 1993	1.83	1.85	1.81	1.83
437	NASDAQ	TRMB	Fri, Nov 19, 1993	1.79	1.85	1.79	1.85
436	NASDAQ	TRMB	Thu, Nov 18, 1993	1.83	1.83	1.79	1.81
435	NASDAQ	TRMB	Wed, Nov 17, 1993	1.83	1.83	1.77	1.83
434	NASDAQ	TRMB	Tue, Nov 16, 1993	1.85	1.90	1.79	1.79
433	NASDAQ	TRMB	Mon, Nov 15, 1993	1.90	1.92	1.83	1.85
432	NASDAQ	TRMB	Fri, Nov 12, 1993	1.83	1.88	1.79	1.88
431	NASDAQ	TRMB	Thu, Nov 11, 1993	1.79	1.85	1.79	1.81
430	NASDAQ	TRMB	Wed, Nov 10, 1993	1.69	1.83	1.69	1.83
429	NASDAQ	TRMB	Tue, Nov 9, 1993	1.69	1.73	1.69	1.73
428	NASDAQ	TRMB	Mon, Nov 8, 1993	1.69	1.73	1.65	1.69
427	NASDAQ	TRMB	Fri, Nov 5, 1993	1.69	1.69	1.65	1.65
426	NASDAQ	TRMB	Thu, Nov 4, 1993	1.65	1.69	1.65	1.67
425	NASDAQ	TRMB	Wed, Nov 3, 1993	1.71	1.77	1.63	1.65
424	NASDAQ	TRMB	Tue, Nov 2, 1993	1.77	1.77	1.71	1.71
423	NASDAQ	TRMB	Mon, Nov 1, 1993	1.71	1.77	1.71	1.71
422	NASDAQ	TRMB	Fri, Oct 29, 1993	1.69	1.77	1.65	1.77
421	NASDAQ	TRMB	Thu, Oct 28, 1993	1.69	1.69	1.63	1.69
420	NASDAQ	TRMB	Wed, Oct 27, 1993	1.63	1.69	1.63	1.69
419	NASDAQ	TRMB	Tue, Oct 26, 1993	1.71	1.71	1.63	1.67
418	NASDAQ	TRMB	Mon, Oct 25, 1993	1.73	1.73	1.67	1.69
417	NASDAQ	TRMB	Fri, Oct 22, 1993	1.85	1.90	1.67	1.69
416	NASDAQ	TRMB	Thu, Oct 21, 1993	1.90	1.90	1.85	1.85
415	NASDAQ	TRMB	Wed, Oct 20, 1993	1.90	1.90	1.85	1.85
414	NASDAQ	TRMB	Tue, Oct 19, 1993	1.88	1.90	1.83	1.83
413	NASDAQ	TRMB	Mon, Oct 18, 1993	1.85	1.88	1.83	1.88
412	NASDAQ	TRMB	Fri, Oct 15, 1993	1.94	1.94	1.83	1.85
411	NASDAQ	TRMB	Thu, Oct 14, 1993	1.92	1.94	1.90	1.94
410	NASDAQ	TRMB	Wed, Oct 13, 1993	2.00	2.00	1.90	1.90
409	NASDAQ	TRMB	Tue, Oct 12, 1993	2.02	2.04	1.98	2.02
408	NASDAQ	TRMB	Mon, Oct 11, 1993	1.98	2.02	1.98	2.00
407	NASDAQ	TRMB	Fri, Oct 8, 1993	1.96	2.02	1.94	1.98
406	NASDAQ	TRMB	Thu, Oct 7, 1993	1.96	1.98	1.90	1.98
405	NASDAQ	TRMB	Wed, Oct 6, 1993	1.90	1.96	1.90	1.90
404	NASDAQ	TRMB	Tue, Oct 5, 1993	1.92	1.94	1.90	1.94
403	NASDAQ	TRMB	Mon, Oct 4, 1993	1.88	1.90	1.81	1.85
402	NASDAQ	TRMB	Fri, Oct 1, 1993	2.00	2.00	1.96	1.96
401	NASDAQ	TRMB	Thu, Sep 30, 1993	2.02	2.02	1.96	2.02
400	NASDAQ	TRMB	Wed, Sep 29, 1993	1.92	2.02	1.88	2.02
399	NASDAQ	TRMB	Tue, Sep 28, 1993	1.88	1.88	1.81	1.88
398	NASDAQ	TRMB	Mon, Sep 27, 1993	1.88	1.88	1.83	1.88
397	NASDAQ	TRMB	Fri, Sep 24, 1993	1.79	1.88	1.75	1.83
396	NASDAQ	TRMB	Thu, Sep 23, 1993	1.88	1.88	1.83	1.83
395	NASDAQ	TRMB	Wed, Sep 22, 1993	1.88	1.88	1.83	1.88
394	NASDAQ	TRMB	Tue, Sep 21, 1993	1.92	1.96	1.83	1.83
393	NASDAQ	TRMB	Mon, Sep 20, 1993	1.92	1.98	1.92	1.92
392	NASDAQ	TRMB	Fri, Sep 17, 1993	2.00	2.00	1.92	1.96
391	NASDAQ	TRMB	Thu, Sep 16, 1993	2.04	2.06	2.00	2.00
390	NASDAQ	TRMB	Wed, Sep 15, 1993	2.06	2.08	2.02	2.06
389	NASDAQ	TRMB	Tue, Sep 14, 1993	2.10	2.10	2.04	2.08
388	NASDAQ	TRMB	Mon, Sep 13, 1993	2.15	2.15	2.06	2.10
387	NASDAQ	TRMB	Fri, Sep 10, 1993	2.25	2.25	2.08	2.08
386	NASDAQ	TRMB	Thu, Sep 9, 1993	2.21	2.25	2.21	2.25
385	NASDAQ	TRMB	Wed, Sep 8, 1993	2.15	2.21	2.08	2.21
384	NASDAQ	TRMB	Tue, Sep 7, 1993	2.10	2.17	2.06	2.06
383	NASDAQ	TRMB	Fri, Sep 3, 1993	2.15	2.15	2.10	2.10
382	NASDAQ	TRMB	Thu, Sep 2, 1993	2.17	2.17	2.10	2.15
381	NASDAQ	TRMB	Wed, Sep 1, 1993	2.13	2.17	2.08	2.10
380	NASDAQ	TRMB	Tue, Aug 31, 1993	2.13	2.17	2.13	2.13
379	NASDAQ	TRMB	Mon, Aug 30, 1993	2.15	2.17	2.13	2.13
378	NASDAQ	TRMB	Fri, Aug 27, 1993	2.21	2.21	2.15	2.15
377	NASDAQ	TRMB	Thu, Aug 26, 1993	2.10	2.21	2.10	2.17
376	NASDAQ	TRMB	Wed, Aug 25, 1993	2.10	2.13	2.10	2.13
375	NASDAQ	TRMB	Tue, Aug 24, 1993	2.06	2.13	2.06	2.10
374	NASDAQ	TRMB	Mon, Aug 23, 1993	2.02	2.13	2.02	2.06
373	NASDAQ	TRMB	Fri, Aug 20, 1993	2.04	2.08	2.02	2.06
372	NASDAQ	TRMB	Thu, Aug 19, 1993	2.08	2.13	2.04	2.08
371	NASDAQ	TRMB	Wed, Aug 18, 1993	2.08	2.13	2.08	2.08
370	NASDAQ	TRMB	Tue, Aug 17, 1993	2.17	2.17	2.06	2.08
369	NASDAQ	TRMB	Mon, Aug 16, 1993	2.17	2.17	2.13	2.13
368	NASDAQ	TRMB	Fri, Aug 13, 1993	2.13	2.17	2.04	2.17
367	NASDAQ	TRMB	Thu, Aug 12, 1993	2.13	2.13	2.04	2.06
366	NASDAQ	TRMB	Wed, Aug 11, 1993	2.17	2.21	2.04	2.13
365	NASDAQ	TRMB	Tue, Aug 10, 1993	2.04	2.17	2.04	2.17
364	NASDAQ	TRMB	Mon, Aug 9, 1993	2.00	2.08	2.00	2.04
363	NASDAQ	TRMB	Fri, Aug 6, 1993	2.04	2.08	1.96	2.04
362	NASDAQ	TRMB	Thu, Aug 5, 1993	1.96	2.04	1.96	2.04
361	NASDAQ	TRMB	Wed, Aug 4, 1993	1.88	2.04	1.88	1.96
360	NASDAQ	TRMB	Tue, Aug 3, 1993	1.92	1.96	1.88	1.96
359	NASDAQ	TRMB	Mon, Aug 2, 1993	1.92	2.00	1.88	1.88
358	NASDAQ	TRMB	Fri, Jul 30, 1993	2.04	2.04	1.92	1.92
357	NASDAQ	TRMB	Thu, Jul 29, 1993	1.88	2.08	1.88	2.02
356	NASDAQ	TRMB	Wed, Jul 28, 1993	1.96	1.96	1.88	1.92
355	NASDAQ	TRMB	Tue, Jul 27, 1993	1.88	1.96	1.88	1.92
354	NASDAQ	TRMB	Mon, Jul 26, 1993	1.88	1.96	1.88	1.88
353	NASDAQ	TRMB	Fri, Jul 23, 1993	1.92	1.96	1.83	1.88
352	NASDAQ	TRMB	Thu, Jul 22, 1993	1.88	1.92	1.79	1.92
351	NASDAQ	TRMB	Wed, Jul 21, 1993	2.00	2.08	1.71	1.83
350	NASDAQ	TRMB	Tue, Jul 20, 1993	2.08	2.08	2.00	2.00
349	NASDAQ	TRMB	Mon, Jul 19, 1993	2.08	2.08	2.00	2.04
348	NASDAQ	TRMB	Fri, Jul 16, 1993	2.00	2.08	1.96	2.08
347	NASDAQ	TRMB	Thu, Jul 15, 1993	2.08	2.08	2.00	2.08
346	NASDAQ	TRMB	Wed, Jul 14, 1993	2.08	2.13	2.04	2.04
345	NASDAQ	TRMB	Tue, Jul 13, 1993	2.17	2.17	2.08	2.08
344	NASDAQ	TRMB	Mon, Jul 12, 1993	2.04	2.17	2.04	2.17
343	NASDAQ	TRMB	Fri, Jul 9, 1993	2.04	2.08	2.00	2.08
342	NASDAQ	TRMB	Thu, Jul 8, 1993	1.96	2.04	1.96	2.04
341	NASDAQ	TRMB	Wed, Jul 7, 1993	1.96	2.02	1.83	1.96
340	NASDAQ	TRMB	Tue, Jul 6, 1993	1.88	2.13	1.88	1.88
339	NASDAQ	TRMB	Fri, Jul 2, 1993	1.71	1.88	1.63	1.79
338	NASDAQ	TRMB	Thu, Jul 1, 1993	1.63	1.71	1.63	1.69
337	NASDAQ	TRMB	Wed, Jun 30, 1993	1.63	1.71	1.63	1.67
336	NASDAQ	TRMB	Tue, Jun 29, 1993	1.67	1.71	1.58	1.65
335	NASDAQ	TRMB	Mon, Jun 28, 1993	1.58	1.67	1.50	1.67
334	NASDAQ	TRMB	Fri, Jun 25, 1993	1.42	1.58	1.42	1.56
333	NASDAQ	TRMB	Thu, Jun 24, 1993	1.38	1.46	1.33	1.46
332	NASDAQ	TRMB	Wed, Jun 23, 1993	1.33	1.42	1.33	1.35
331	NASDAQ	TRMB	Tue, Jun 22, 1993	1.42	1.42	1.33	1.38
330	NASDAQ	TRMB	Mon, Jun 21, 1993	1.38	1.42	1.33	1.42
329	NASDAQ	TRMB	Fri, Jun 18, 1993	1.38	1.42	1.33	1.33
328	NASDAQ	TRMB	Thu, Jun 17, 1993	1.42	1.46	1.38	1.42
327	NASDAQ	TRMB	Wed, Jun 16, 1993	1.42	1.46	1.42	1.42
326	NASDAQ	TRMB	Tue, Jun 15, 1993	1.46	1.46	1.42	1.46
325	NASDAQ	TRMB	Mon, Jun 14, 1993	1.46	1.46	1.38	1.42
324	NASDAQ	TRMB	Fri, Jun 11, 1993	1.38	1.46	1.38	1.44
323	NASDAQ	TRMB	Thu, Jun 10, 1993	1.46	1.46	1.38	1.42
322	NASDAQ	TRMB	Wed, Jun 9, 1993	1.38	1.46	1.38	1.38
321	NASDAQ	TRMB	Tue, Jun 8, 1993	1.38	1.46	1.38	1.42
320	NASDAQ	TRMB	Mon, Jun 7, 1993	1.38	1.46	1.38	1.38
319	NASDAQ	TRMB	Fri, Jun 4, 1993	1.38	1.46	1.38	1.38
318	NASDAQ	TRMB	Thu, Jun 3, 1993	1.38	1.42	1.38	1.42
317	NASDAQ	TRMB	Wed, Jun 2, 1993	1.38	1.42	1.38	1.38
316	NASDAQ	TRMB	Tue, Jun 1, 1993	1.33	1.42	1.33	1.40
315	NASDAQ	TRMB	Fri, May 28, 1993	1.38	1.42	1.33	1.42
314	NASDAQ	TRMB	Thu, May 27, 1993	1.42	1.50	1.38	1.42
313	NASDAQ	TRMB	Wed, May 26, 1993	1.42	1.50	1.33	1.50
312	NASDAQ	TRMB	Tue, May 25, 1993	1.33	1.42	1.33	1.40
311	NASDAQ	TRMB	Mon, May 24, 1993	1.29	1.42	1.29	1.38
310	NASDAQ	TRMB	Fri, May 21, 1993	1.33	1.42	1.33	1.35
309	NASDAQ	TRMB	Thu, May 20, 1993	1.33	1.42	1.33	1.35
308	NASDAQ	TRMB	Wed, May 19, 1993	1.42	1.42	1.33	1.35
307	NASDAQ	TRMB	Tue, May 18, 1993	1.42	1.42	1.33	1.38
306	NASDAQ	TRMB	Mon, May 17, 1993	1.42	1.42	1.33	1.33
305	NASDAQ	TRMB	Fri, May 14, 1993	1.35	1.42	1.35	1.42
304	NASDAQ	TRMB	Thu, May 13, 1993	1.38	1.42	1.33	1.38
303	NASDAQ	TRMB	Wed, May 12, 1993	1.42	1.46	1.33	1.38
302	NASDAQ	TRMB	Tue, May 11, 1993	1.42	1.46	1.38	1.38
301	NASDAQ	TRMB	Mon, May 10, 1993	1.50	1.50	1.42	1.42
300	NASDAQ	TRMB	Fri, May 7, 1993	1.50	1.58	1.46	1.46
299	NASDAQ	TRMB	Thu, May 6, 1993	1.50	1.58	1.50	1.58
298	NASDAQ	TRMB	Wed, May 5, 1993	1.58	1.58	1.50	1.54
297	NASDAQ	TRMB	Tue, May 4, 1993	1.42	1.56	1.42	1.54
296	NASDAQ	TRMB	Mon, May 3, 1993	1.42	1.46	1.38	1.42
295	NASDAQ	TRMB	Fri, Apr 30, 1993	1.46	1.46	1.38	1.46
294	NASDAQ	TRMB	Thu, Apr 29, 1993	1.42	1.46	1.38	1.38
293	NASDAQ	TRMB	Wed, Apr 28, 1993	1.33	1.42	1.33	1.42
292	NASDAQ	TRMB	Tue, Apr 27, 1993	1.33	1.42	1.33	1.42
291	NASDAQ	TRMB	Mon, Apr 26, 1993	1.35	1.38	1.33	1.33
290	NASDAQ	TRMB	Fri, Apr 23, 1993	1.33	1.42	1.33	1.33
289	NASDAQ	TRMB	Thu, Apr 22, 1993	1.33	1.42	1.33	1.38
288	NASDAQ	TRMB	Wed, Apr 21, 1993	1.33	1.42	1.33	1.33
287	NASDAQ	TRMB	Tue, Apr 20, 1993	1.33	1.42	1.33	1.33
286	NASDAQ	TRMB	Mon, Apr 19, 1993	1.38	1.42	1.33	1.38
285	NASDAQ	TRMB	Fri, Apr 16, 1993	1.42	1.42	1.33	1.38
284	NASDAQ	TRMB	Thu, Apr 15, 1993	1.38	1.42	1.33	1.33
283	NASDAQ	TRMB	Wed, Apr 14, 1993	1.33	1.42	1.33	1.42
282	NASDAQ	TRMB	Tue, Apr 13, 1993	1.38	1.42	1.33	1.33
281	NASDAQ	TRMB	Mon, Apr 12, 1993	1.33	1.38	1.33	1.33
280	NASDAQ	TRMB	Thu, Apr 8, 1993	1.33	1.38	1.33	1.33
279	NASDAQ	TRMB	Wed, Apr 7, 1993	1.33	1.42	1.29	1.38
278	NASDAQ	TRMB	Tue, Apr 6, 1993	1.29	1.42	1.29	1.35
277	NASDAQ	TRMB	Mon, Apr 5, 1993	1.38	1.38	1.29	1.29
276	NASDAQ	TRMB	Fri, Apr 2, 1993	1.29	1.38	1.29	1.29
275	NASDAQ	TRMB	Thu, Apr 1, 1993	1.29	1.38	1.29	1.33
274	NASDAQ	TRMB	Wed, Mar 31, 1993	1.29	1.38	1.29	1.33
273	NASDAQ	TRMB	Tue, Mar 30, 1993	1.38	1.42	1.29	1.38
272	NASDAQ	TRMB	Mon, Mar 29, 1993	1.46	1.46	1.38	1.40
271	NASDAQ	TRMB	Fri, Mar 26, 1993	1.29	1.42	1.29	1.42
270	NASDAQ	TRMB	Thu, Mar 25, 1993	1.21	1.29	1.21	1.29
269	NASDAQ	TRMB	Wed, Mar 24, 1993	1.21	1.29	1.21	1.23
268	NASDAQ	TRMB	Tue, Mar 23, 1993	1.21	1.29	1.21	1.29
267	NASDAQ	TRMB	Mon, Mar 22, 1993	1.33	1.33	1.21	1.29
266	NASDAQ	TRMB	Fri, Mar 19, 1993	1.25	1.38	1.25	1.27
265	NASDAQ	TRMB	Thu, Mar 18, 1993	1.38	1.38	1.25	1.38
264	NASDAQ	TRMB	Wed, Mar 17, 1993	1.25	1.38	1.25	1.29
263	NASDAQ	TRMB	Tue, Mar 16, 1993	1.33	1.42	1.29	1.29
262	NASDAQ	TRMB	Mon, Mar 15, 1993	1.33	1.42	1.25	1.42
261	NASDAQ	TRMB	Fri, Mar 12, 1993	1.25	1.33	1.25	1.29
260	NASDAQ	TRMB	Thu, Mar 11, 1993	1.25	1.33	1.21	1.29
259	NASDAQ	TRMB	Wed, Mar 10, 1993	1.38	1.38	1.25	1.25
258	NASDAQ	TRMB	Tue, Mar 9, 1993	1.33	1.38	1.21	1.38
257	NASDAQ	TRMB	Mon, Mar 8, 1993	1.21	1.33	1.21	1.25
256	NASDAQ	TRMB	Fri, Mar 5, 1993	1.71	1.71	1.29	1.38
255	NASDAQ	TRMB	Thu, Mar 4, 1993	1.54	1.67	1.46	1.58
254	NASDAQ	TRMB	Wed, Mar 3, 1993	1.42	1.54	1.42	1.50
253	NASDAQ	TRMB	Tue, Mar 2, 1993	1.46	1.50	1.38	1.42
252	NASDAQ	TRMB	Mon, Mar 1, 1993	1.42	1.46	1.38	1.46
251	NASDAQ	TRMB	Fri, Feb 26, 1993	1.33	1.38	1.33	1.33
250	NASDAQ	TRMB	Thu, Feb 25, 1993	1.38	1.42	1.33	1.38
249	NASDAQ	TRMB	Wed, Feb 24, 1993	1.42	1.42	1.33	1.35
248	NASDAQ	TRMB	Tue, Feb 23, 1993	1.46	1.46	1.33	1.42
247	NASDAQ	TRMB	Mon, Feb 22, 1993	1.38	1.38	1.29	1.35
246	NASDAQ	TRMB	Fri, Feb 19, 1993	1.38	1.38	1.29	1.33
245	NASDAQ	TRMB	Thu, Feb 18, 1993	1.33	1.42	1.29	1.29
244	NASDAQ	TRMB	Wed, Feb 17, 1993	1.38	1.46	1.33	1.38
243	NASDAQ	TRMB	Tue, Feb 16, 1993	1.46	1.46	1.29	1.46
242	NASDAQ	TRMB	Fri, Feb 12, 1993	1.38	1.46	1.38	1.46
241	NASDAQ	TRMB	Thu, Feb 11, 1993	1.42	1.46	1.33	1.42
240	NASDAQ	TRMB	Wed, Feb 10, 1993	1.46	1.46	1.33	1.38
239	NASDAQ	TRMB	Tue, Feb 9, 1993	1.58	1.58	1.42	1.46
238	NASDAQ	TRMB	Mon, Feb 8, 1993	1.54	1.58	1.50	1.58
237	NASDAQ	TRMB	Fri, Feb 5, 1993	1.71	1.71	1.42	1.50
236	NASDAQ	TRMB	Thu, Feb 4, 1993	1.71	1.71	1.63	1.67
235	NASDAQ	TRMB	Wed, Feb 3, 1993	1.67	1.75	1.58	1.69
234	NASDAQ	TRMB	Tue, Feb 2, 1993	1.67	1.67	1.58	1.58
233	NASDAQ	TRMB	Mon, Feb 1, 1993	1.54	1.67	1.54	1.67
232	NASDAQ	TRMB	Fri, Jan 29, 1993	1.58	1.63	1.54	1.58
231	NASDAQ	TRMB	Thu, Jan 28, 1993	1.67	1.67	1.54	1.60
230	NASDAQ	TRMB	Wed, Jan 27, 1993	1.63	1.71	1.58	1.63
229	NASDAQ	TRMB	Tue, Jan 26, 1993	1.67	1.71	1.63	1.67
228	NASDAQ	TRMB	Mon, Jan 25, 1993	1.75	1.83	1.67	1.67
227	NASDAQ	TRMB	Fri, Jan 22, 1993	1.83	1.88	1.71	1.71
226	NASDAQ	TRMB	Thu, Jan 21, 1993	1.83	1.88	1.79	1.88
225	NASDAQ	TRMB	Wed, Jan 20, 1993	1.88	1.88	1.75	1.79
224	NASDAQ	TRMB	Tue, Jan 19, 1993	1.75	1.88	1.75	1.79
223	NASDAQ	TRMB	Mon, Jan 18, 1993	1.67	1.83	1.67	1.75
222	NASDAQ	TRMB	Fri, Jan 15, 1993	1.71	1.79	1.67	1.69
221	NASDAQ	TRMB	Thu, Jan 14, 1993	1.92	1.96	1.71	1.71
220	NASDAQ	TRMB	Wed, Jan 13, 1993	1.79	1.92	1.79	1.92
219	NASDAQ	TRMB	Tue, Jan 12, 1993	1.75	1.88	1.75	1.88
218	NASDAQ	TRMB	Mon, Jan 11, 1993	1.79	1.83	1.71	1.79
217	NASDAQ	TRMB	Fri, Jan 8, 1993	1.79	1.79	1.71	1.77
216	NASDAQ	TRMB	Thu, Jan 7, 1993	1.88	1.92	1.75	1.83
215	NASDAQ	TRMB	Wed, Jan 6, 1993	1.50	1.88	1.46	1.83
214	NASDAQ	TRMB	Tue, Jan 5, 1993	1.33	1.50	1.33	1.50
213	NASDAQ	TRMB	Mon, Jan 4, 1993	1.38	1.42	1.33	1.38
212	NASDAQ	TRMB	Thu, Dec 31, 1992	1.42	1.50	1.42	1.42
211	NASDAQ	TRMB	Wed, Dec 30, 1992	1.46	1.46	1.38	1.38
210	NASDAQ	TRMB	Tue, Dec 29, 1992	1.48	1.50	1.42	1.46
209	NASDAQ	TRMB	Mon, Dec 28, 1992	1.46	1.54	1.46	1.50
208	NASDAQ	TRMB	Thu, Dec 24, 1992	1.42	1.50	1.42	1.46
207	NASDAQ	TRMB	Wed, Dec 23, 1992	1.42	1.50	1.40	1.44
206	NASDAQ	TRMB	Tue, Dec 22, 1992	1.46	1.50	1.42	1.42
205	NASDAQ	TRMB	Mon, Dec 21, 1992	1.50	1.54	1.44	1.46
204	NASDAQ	TRMB	Fri, Dec 18, 1992	1.54	1.54	1.48	1.50
203	NASDAQ	TRMB	Thu, Dec 17, 1992	1.54	1.54	1.48	1.54
202	NASDAQ	TRMB	Wed, Dec 16, 1992	1.50	1.58	1.48	1.48
201	NASDAQ	TRMB	Tue, Dec 15, 1992	1.63	1.63	1.50	1.56
200	NASDAQ	TRMB	Mon, Dec 14, 1992	1.50	1.63	1.50	1.58
199	NASDAQ	TRMB	Fri, Dec 11, 1992	1.58	1.58	1.50	1.58
198	NASDAQ	TRMB	Thu, Dec 10, 1992	1.48	1.58	1.48	1.50
197	NASDAQ	TRMB	Wed, Dec 9, 1992	1.63	1.67	1.50	1.50
196	NASDAQ	TRMB	Tue, Dec 8, 1992	1.54	1.67	1.50	1.63
195	NASDAQ	TRMB	Mon, Dec 7, 1992	1.58	1.58	1.50	1.50
194	NASDAQ	TRMB	Fri, Dec 4, 1992	1.54	1.58	1.50	1.50
193	NASDAQ	TRMB	Thu, Dec 3, 1992	1.50	1.58	1.50	1.56
192	NASDAQ	TRMB	Wed, Dec 2, 1992	1.58	1.58	1.46	1.50
191	NASDAQ	TRMB	Tue, Dec 1, 1992	1.50	1.58	1.50	1.58
190	NASDAQ	TRMB	Mon, Nov 30, 1992	1.46	1.56	1.46	1.56
189	NASDAQ	TRMB	Fri, Nov 27, 1992	1.50	1.54	1.46	1.50
188	NASDAQ	TRMB	Wed, Nov 25, 1992	1.58	1.58	1.50	1.58
187	NASDAQ	TRMB	Tue, Nov 24, 1992	1.58	1.58	1.50	1.50
186	NASDAQ	TRMB	Mon, Nov 23, 1992	1.58	1.67	1.50	1.58
185	NASDAQ	TRMB	Fri, Nov 20, 1992	1.67	1.67	1.58	1.67
184	NASDAQ	TRMB	Thu, Nov 19, 1992	1.58	1.71	1.58	1.58
183	NASDAQ	TRMB	Wed, Nov 18, 1992	1.71	1.71	1.58	1.71
182	NASDAQ	TRMB	Tue, Nov 17, 1992	1.67	1.71	1.58	1.58
181	NASDAQ	TRMB	Mon, Nov 16, 1992	1.67	1.67	1.54	1.67
180	NASDAQ	TRMB	Fri, Nov 13, 1992	1.67	1.67	1.54	1.67
179	NASDAQ	TRMB	Thu, Nov 12, 1992	1.67	1.67	1.58	1.58
178	NASDAQ	TRMB	Wed, Nov 11, 1992	1.75	1.75	1.54	1.67
177	NASDAQ	TRMB	Tue, Nov 10, 1992	1.90	1.92	1.67	1.71
176	NASDAQ	TRMB	Mon, Nov 9, 1992	1.67	1.88	1.58	1.85
175	NASDAQ	TRMB	Fri, Nov 6, 1992	1.50	1.67	1.44	1.63
174	NASDAQ	TRMB	Thu, Nov 5, 1992	1.46	1.50	1.38	1.48
173	NASDAQ	TRMB	Wed, Nov 4, 1992	1.29	1.42	1.29	1.42
172	NASDAQ	TRMB	Tue, Nov 3, 1992	1.33	1.33	1.29	1.33
171	NASDAQ	TRMB	Mon, Nov 2, 1992	1.33	1.33	1.29	1.33
170	NASDAQ	TRMB	Fri, Oct 30, 1992	1.38	1.38	1.29	1.33
169	NASDAQ	TRMB	Thu, Oct 29, 1992	1.33	1.33	1.25	1.33
168	NASDAQ	TRMB	Wed, Oct 28, 1992	1.33	1.33	1.29	1.29
167	NASDAQ	TRMB	Tue, Oct 27, 1992	1.13	1.33	1.13	1.29
166	NASDAQ	TRMB	Mon, Oct 26, 1992	1.25	1.25	1.13	1.13
165	NASDAQ	TRMB	Fri, Oct 23, 1992	1.17	1.17	1.13	1.17
164	NASDAQ	TRMB	Thu, Oct 22, 1992	1.17	1.17	1.10	1.13
163	NASDAQ	TRMB	Wed, Oct 21, 1992	1.08	1.17	1.08	1.17
162	NASDAQ	TRMB	Tue, Oct 20, 1992	1.15	1.21	1.08	1.15
161	NASDAQ	TRMB	Mon, Oct 19, 1992	1.17	1.21	1.15	1.21
160	NASDAQ	TRMB	Fri, Oct 16, 1992	1.15	1.17	1.15	1.17
159	NASDAQ	TRMB	Thu, Oct 15, 1992	1.13	1.17	1.13	1.15
158	NASDAQ	TRMB	Wed, Oct 14, 1992	1.17	1.17	1.13	1.13
157	NASDAQ	TRMB	Tue, Oct 13, 1992	1.17	1.17	1.15	1.17
156	NASDAQ	TRMB	Mon, Oct 12, 1992	1.17	1.17	1.13	1.15
155	NASDAQ	TRMB	Fri, Oct 9, 1992	1.13	1.21	1.13	1.13
154	NASDAQ	TRMB	Thu, Oct 8, 1992	1.13	1.17	1.13	1.17
153	NASDAQ	TRMB	Wed, Oct 7, 1992	1.17	1.21	1.17	1.17
152	NASDAQ	TRMB	Tue, Oct 6, 1992	1.19	1.21	1.17	1.17
151	NASDAQ	TRMB	Mon, Oct 5, 1992	1.21	1.21	1.13	1.19
150	NASDAQ	TRMB	Fri, Oct 2, 1992	1.21	1.21	1.13	1.21
149	NASDAQ	TRMB	Thu, Oct 1, 1992	1.19	1.21	1.13	1.13
148	NASDAQ	TRMB	Wed, Sep 30, 1992	1.17	1.21	1.13	1.21
147	NASDAQ	TRMB	Tue, Sep 29, 1992	1.17	1.21	1.17	1.17
146	NASDAQ	TRMB	Mon, Sep 28, 1992	1.17	1.25	1.17	1.17
145	NASDAQ	TRMB	Fri, Sep 25, 1992	1.25	1.25	1.17	1.25
144	NASDAQ	TRMB	Thu, Sep 24, 1992	1.17	1.21	1.08	1.19
143	NASDAQ	TRMB	Wed, Sep 23, 1992	1.17	1.17	1.08	1.13
142	NASDAQ	TRMB	Tue, Sep 22, 1992	1.13	1.21	1.13	1.15
141	NASDAQ	TRMB	Mon, Sep 21, 1992	1.21	1.21	1.13	1.13
140	NASDAQ	TRMB	Fri, Sep 18, 1992	1.21	1.25	1.17	1.17
139	NASDAQ	TRMB	Thu, Sep 17, 1992	1.25	1.29	1.21	1.25
138	NASDAQ	TRMB	Wed, Sep 16, 1992	1.25	1.33	1.25	1.29
137	NASDAQ	TRMB	Tue, Sep 15, 1992	1.33	1.33	1.25	1.25
136	NASDAQ	TRMB	Mon, Sep 14, 1992	1.33	1.33	1.29	1.31
135	NASDAQ	TRMB	Fri, Sep 11, 1992	1.25	1.33	1.25	1.25
134	NASDAQ	TRMB	Thu, Sep 10, 1992	1.25	1.29	1.13	1.25
133	NASDAQ	TRMB	Wed, Sep 9, 1992	1.17	1.25	1.13	1.21
132	NASDAQ	TRMB	Tue, Sep 8, 1992	1.25	1.25	1.13	1.25
131	NASDAQ	TRMB	Fri, Sep 4, 1992	1.25	1.25	1.21	1.21
130	NASDAQ	TRMB	Thu, Sep 3, 1992	1.25	1.25	1.21	1.21
129	NASDAQ	TRMB	Wed, Sep 2, 1992	1.25	1.25	1.17	1.25
128	NASDAQ	TRMB	Tue, Sep 1, 1992	1.21	1.25	1.17	1.21
127	NASDAQ	TRMB	Mon, Aug 31, 1992	1.25	1.29	1.21	1.25
126	NASDAQ	TRMB	Fri, Aug 28, 1992	1.29	1.29	1.25	1.29
125	NASDAQ	TRMB	Thu, Aug 27, 1992	1.25	1.29	1.25	1.27
124	NASDAQ	TRMB	Wed, Aug 26, 1992	1.33	1.33	1.25	1.29
123	NASDAQ	TRMB	Tue, Aug 25, 1992	1.33	1.33	1.25	1.27
122	NASDAQ	TRMB	Mon, Aug 24, 1992	1.33	1.42	1.29	1.29
121	NASDAQ	TRMB	Fri, Aug 21, 1992	1.46	1.46	1.33	1.38
120	NASDAQ	TRMB	Thu, Aug 20, 1992	1.46	1.46	1.38	1.42
119	NASDAQ	TRMB	Wed, Aug 19, 1992	1.38	1.46	1.38	1.42
118	NASDAQ	TRMB	Tue, Aug 18, 1992	1.46	1.46	1.38	1.46
117	NASDAQ	TRMB	Mon, Aug 17, 1992	1.38	1.46	1.38	1.38
116	NASDAQ	TRMB	Fri, Aug 14, 1992	1.42	1.46	1.38	1.44
115	NASDAQ	TRMB	Thu, Aug 13, 1992	1.50	1.50	1.33	1.40
114	NASDAQ	TRMB	Wed, Aug 12, 1992	1.50	1.50	1.42	1.50
113	NASDAQ	TRMB	Tue, Aug 11, 1992	1.50	1.50	1.46	1.46
112	NASDAQ	TRMB	Mon, Aug 10, 1992	1.42	1.48	1.42	1.48
111	NASDAQ	TRMB	Fri, Aug 7, 1992	1.42	1.50	1.42	1.46
110	NASDAQ	TRMB	Thu, Aug 6, 1992	1.50	1.50	1.42	1.50
109	NASDAQ	TRMB	Wed, Aug 5, 1992	1.46	1.50	1.38	1.42
108	NASDAQ	TRMB	Tue, Aug 4, 1992	1.38	1.46	1.38	1.42
107	NASDAQ	TRMB	Mon, Aug 3, 1992	1.33	1.46	1.33	1.38
106	NASDAQ	TRMB	Fri, Jul 31, 1992	1.50	1.50	1.33	1.38
105	NASDAQ	TRMB	Thu, Jul 30, 1992	1.58	1.58	1.46	1.46
104	NASDAQ	TRMB	Wed, Jul 29, 1992	1.63	1.67	1.50	1.50
103	NASDAQ	TRMB	Tue, Jul 28, 1992	1.54	1.67	1.46	1.58
102	NASDAQ	TRMB	Mon, Jul 27, 1992	1.42	1.54	1.29	1.46
101	NASDAQ	TRMB	Fri, Jul 24, 1992	1.42	1.42	1.29	1.29
100	NASDAQ	TRMB	Thu, Jul 23, 1992	1.42	1.42	1.33	1.38
99	NASDAQ	TRMB	Wed, Jul 22, 1992	1.42	1.46	1.38	1.38
98	NASDAQ	TRMB	Tue, Jul 21, 1992	1.42	1.50	1.42	1.42
97	NASDAQ	TRMB	Mon, Jul 20, 1992	1.50	1.50	1.42	1.42
96	NASDAQ	TRMB	Fri, Jul 17, 1992	1.50	1.54	1.42	1.48
95	NASDAQ	TRMB	Thu, Jul 16, 1992	1.48	1.52	1.42	1.52
94	NASDAQ	TRMB	Wed, Jul 15, 1992	1.50	1.50	1.42	1.42
93	NASDAQ	TRMB	Tue, Jul 14, 1992	1.50	1.54	1.42	1.46
92	NASDAQ	TRMB	Mon, Jul 13, 1992	1.50	1.54	1.46	1.50
91	NASDAQ	TRMB	Fri, Jul 10, 1992	1.46	1.50	1.42	1.50
90	NASDAQ	TRMB	Thu, Jul 9, 1992	1.42	1.46	1.42	1.46
89	NASDAQ	TRMB	Wed, Jul 8, 1992	1.46	1.46	1.42	1.42
88	NASDAQ	TRMB	Tue, Jul 7, 1992	1.50	1.50	1.42	1.46
87	NASDAQ	TRMB	Mon, Jul 6, 1992	1.46	1.50	1.38	1.48
86	NASDAQ	TRMB	Thu, Jul 2, 1992	1.42	1.46	1.38	1.42
85	NASDAQ	TRMB	Wed, Jul 1, 1992	1.42	1.46	1.42	1.44
84	NASDAQ	TRMB	Tue, Jun 30, 1992	1.38	1.46	1.38	1.46
83	NASDAQ	TRMB	Mon, Jun 29, 1992	1.42	1.50	1.38	1.46
82	NASDAQ	TRMB	Fri, Jun 26, 1992	1.54	1.54	1.42	1.50
81	NASDAQ	TRMB	Thu, Jun 25, 1992	1.48	1.58	1.46	1.46
80	NASDAQ	TRMB	Wed, Jun 24, 1992	1.58	1.58	1.42	1.46
79	NASDAQ	TRMB	Tue, Jun 23, 1992	1.50	1.58	1.46	1.58
78	NASDAQ	TRMB	Mon, Jun 22, 1992	1.50	1.54	1.46	1.54
77	NASDAQ	TRMB	Fri, Jun 19, 1992	1.42	1.50	1.42	1.50
76	NASDAQ	TRMB	Thu, Jun 18, 1992	1.42	1.50	1.29	1.44
75	NASDAQ	TRMB	Wed, Jun 17, 1992	1.46	1.50	1.33	1.35
74	NASDAQ	TRMB	Tue, Jun 16, 1992	1.50	1.54	1.46	1.50
73	NASDAQ	TRMB	Mon, Jun 15, 1992	1.54	1.58	1.46	1.50
72	NASDAQ	TRMB	Fri, Jun 12, 1992	1.58	1.58	1.50	1.58
71	NASDAQ	TRMB	Thu, Jun 11, 1992	1.63	1.63	1.54	1.54
70	NASDAQ	TRMB	Wed, Jun 10, 1992	1.58	1.63	1.58	1.63
69	NASDAQ	TRMB	Tue, Jun 9, 1992	1.63	1.63	1.54	1.60
68	NASDAQ	TRMB	Mon, Jun 8, 1992	1.50	1.63	1.42	1.63
67	NASDAQ	TRMB	Fri, Jun 5, 1992	1.50	1.50	1.42	1.46
66	NASDAQ	TRMB	Thu, Jun 4, 1992	1.50	1.50	1.42	1.42
65	NASDAQ	TRMB	Wed, Jun 3, 1992	1.63	1.63	1.46	1.46
64	NASDAQ	TRMB	Tue, Jun 2, 1992	1.58	1.67	1.42	1.58
63	NASDAQ	TRMB	Mon, Jun 1, 1992	1.63	1.63	1.54	1.63
62	NASDAQ	TRMB	Fri, May 29, 1992	1.63	1.63	1.54	1.63
61	NASDAQ	TRMB	Thu, May 28, 1992	1.50	1.67	1.50	1.60
60	NASDAQ	TRMB	Wed, May 27, 1992	1.63	1.63	1.50	1.54
59	NASDAQ	TRMB	Tue, May 26, 1992	1.67	1.67	1.54	1.54
58	NASDAQ	TRMB	Fri, May 22, 1992	1.63	1.67	1.58	1.63
57	NASDAQ	TRMB	Thu, May 21, 1992	1.63	1.71	1.63	1.63
56	NASDAQ	TRMB	Wed, May 20, 1992	1.67	1.71	1.63	1.67
55	NASDAQ	TRMB	Tue, May 19, 1992	1.65	1.71	1.58	1.65
54	NASDAQ	TRMB	Mon, May 18, 1992	1.71	1.75	1.63	1.71
53	NASDAQ	TRMB	Fri, May 15, 1992	1.67	1.71	1.60	1.67
52	NASDAQ	TRMB	Thu, May 14, 1992	1.79	1.79	1.67	1.67
51	NASDAQ	TRMB	Wed, May 13, 1992	1.79	1.79	1.71	1.75
50	NASDAQ	TRMB	Tue, May 12, 1992	1.83	1.83	1.71	1.77
49	NASDAQ	TRMB	Mon, May 11, 1992	1.79	1.83	1.73	1.79
48	NASDAQ	TRMB	Fri, May 8, 1992	1.79	1.79	1.71	1.73
47	NASDAQ	TRMB	Thu, May 7, 1992	1.83	1.83	1.71	1.73
46	NASDAQ	TRMB	Wed, May 6, 1992	1.75	1.83	1.75	1.79
45	NASDAQ	TRMB	Tue, May 5, 1992	1.83	1.83	1.75	1.75
44	NASDAQ	TRMB	Mon, May 4, 1992	1.83	1.83	1.75	1.83
43	NASDAQ	TRMB	Fri, May 1, 1992	1.83	1.83	1.75	1.79
42	NASDAQ	TRMB	Thu, Apr 30, 1992	1.75	1.83	1.75	1.83
41	NASDAQ	TRMB	Wed, Apr 29, 1992	1.71	1.79	1.71	1.79
40	NASDAQ	TRMB	Tue, Apr 28, 1992	1.83	1.83	1.67	1.79
39	NASDAQ	TRMB	Mon, Apr 27, 1992	1.79	1.88	1.75	1.79
38	NASDAQ	TRMB	Fri, Apr 24, 1992	1.96	1.96	1.79	1.88
37	NASDAQ	TRMB	Thu, Apr 23, 1992	1.96	1.96	1.92	1.94
36	NASDAQ	TRMB	Wed, Apr 22, 1992	1.96	1.96	1.88	1.96
35	NASDAQ	TRMB	Tue, Apr 21, 1992	1.96	1.96	1.88	1.92
34	NASDAQ	TRMB	Mon, Apr 20, 1992	2.00	2.00	1.88	1.88
33	NASDAQ	TRMB	Thu, Apr 16, 1992	2.00	2.04	1.92	1.96
32	NASDAQ	TRMB	Wed, Apr 15, 1992	2.08	2.13	1.96	2.10
31	NASDAQ	TRMB	Tue, Apr 14, 1992	2.00	2.04	1.92	2.04
30	NASDAQ	TRMB	Mon, Apr 13, 1992	1.63	1.96	1.63	1.96
29	NASDAQ	TRMB	Fri, Apr 10, 1992	1.75	1.75	1.63	1.63
28	NASDAQ	TRMB	Thu, Apr 9, 1992	1.58	1.75	1.58	1.75
27	NASDAQ	TRMB	Wed, Apr 8, 1992	1.75	1.75	1.54	1.67
26	NASDAQ	TRMB	Tue, Apr 7, 1992	1.79	1.79	1.71	1.75
25	NASDAQ	TRMB	Mon, Apr 6, 1992	1.79	1.79	1.71	1.79
24	NASDAQ	TRMB	Fri, Apr 3, 1992	1.79	1.79	1.71	1.75
23	NASDAQ	TRMB	Thu, Apr 2, 1992	1.79	1.79	1.71	1.77
22	NASDAQ	TRMB	Wed, Apr 1, 1992	1.83	1.83	1.71	1.79
21	NASDAQ	TRMB	Tue, Mar 31, 1992	1.83	1.83	1.75	1.83
20	NASDAQ	TRMB	Mon, Mar 30, 1992	1.83	1.83	1.75	1.75
19	NASDAQ	TRMB	Fri, Mar 27, 1992	1.83	1.83	1.75	1.75
18	NASDAQ	TRMB	Thu, Mar 26, 1992	1.92	1.92	1.75	1.83
17	NASDAQ	TRMB	Wed, Mar 25, 1992	1.92	1.92	1.83	1.88
16	NASDAQ	TRMB	Tue, Mar 24, 1992	1.92	1.92	1.83	1.88
15	NASDAQ	TRMB	Mon, Mar 23, 1992	1.92	1.92	1.83	1.83
14	NASDAQ	TRMB	Fri, Mar 20, 1992	1.92	1.92	1.83	1.92
13	NASDAQ	TRMB	Thu, Mar 19, 1992	1.92	1.92	1.83	1.92
12	NASDAQ	TRMB	Wed, Mar 18, 1992	1.92	1.92	1.83	1.92
11	NASDAQ	TRMB	Tue, Mar 17, 1992	1.75	1.92	1.75	1.88
10	NASDAQ	TRMB	Mon, Mar 16, 1992	1.75	1.83	1.75	1.81
9	NASDAQ	TRMB	Fri, Mar 13, 1992	1.96	1.96	1.75	1.75
8	NASDAQ	TRMB	Thu, Mar 12, 1992	1.96	1.96	1.83	1.92
7	NASDAQ	TRMB	Wed, Mar 11, 1992	2.00	2.00	1.92	1.92
6	NASDAQ	TRMB	Tue, Mar 10, 1992	2.04	2.04	1.92	1.96
5	NASDAQ	TRMB	Mon, Mar 9, 1992	2.17	2.21	1.96	2.04
4	NASDAQ	TRMB	Fri, Mar 6, 1992	2.13	2.13	2.04	2.06
3	NASDAQ	TRMB	Thu, Mar 5, 1992	2.13	2.13	2.04	2.13
2	NASDAQ	TRMB	Wed, Mar 4, 1992	2.00	2.13	1.96	2.13
1	NASDAQ	TRMB	Tue, Mar 3, 1992	1.96	2.04	1.96	2.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Trimble Inc NASDAQ:TRMB Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024