Trimble Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 56.480 | 56.740 | 55.921 | 56.050 | 56.050 | 863,705 |
| 2024-08-21 | 56.380 | 56.590 | 55.880 | 56.480 | 56.480 | 705,456 |
| 2024-08-20 | 56.000 | 56.400 | 55.870 | 56.090 | 56.090 | 1,180,809 |
| 2024-08-19 | 54.740 | 55.950 | 54.715 | 55.890 | 55.890 | 1,236,076 |
| 2024-08-16 | 53.780 | 54.700 | 53.460 | 54.370 | 54.370 | 840,093 |
| 2024-08-15 | 54.000 | 54.130 | 53.460 | 54.040 | 54.040 | 1,402,993 |
| 2024-08-14 | 52.740 | 53.490 | 52.540 | 53.170 | 53.170 | 1,230,483 |
| 2024-08-13 | 52.470 | 53.420 | 52.220 | 52.640 | 52.640 | 1,423,592 |
| 2024-08-12 | 51.530 | 52.450 | 51.300 | 52.110 | 52.110 | 2,137,704 |
| 2024-08-09 | 51.610 | 51.950 | 51.030 | 51.650 | 51.650 | 1,286,625 |
| 2024-08-08 | 50.770 | 51.740 | 50.760 | 51.540 | 51.540 | 1,289,335 |
| 2024-08-07 | 52.060 | 53.120 | 50.520 | 50.590 | 50.590 | 2,821,191 |
| 2024-08-06 | 50.350 | 52.720 | 49.840 | 51.530 | 51.530 | 2,698,561 |
| 2024-08-05 | 49.470 | 50.280 | 48.645 | 49.820 | 49.820 | 2,171,744 |
| 2024-08-02 | 51.390 | 51.481 | 50.025 | 50.860 | 50.860 | 2,058,111 |
| 2024-08-01 | 54.540 | 54.710 | 52.375 | 52.510 | 52.510 | 1,576,871 |
| 2024-07-31 | 54.910 | 55.445 | 54.420 | 54.540 | 54.540 | 2,281,717 |
| 2024-07-30 | 55.460 | 55.710 | 53.930 | 54.200 | 54.200 | 1,506,166 |
| 2024-07-29 | 55.540 | 55.540 | 54.790 | 55.000 | 55.000 | 944,658 |
| 2024-07-26 | 54.920 | 55.390 | 54.570 | 55.360 | 55.360 | 1,258,068 |
| 2024-07-25 | 55.700 | 55.880 | 54.660 | 54.700 | 54.700 | 2,067,494 |
| 2024-07-24 | 57.110 | 57.490 | 55.580 | 55.700 | 55.700 | 1,321,293 |
| 2024-07-23 | 57.160 | 57.510 | 56.960 | 57.110 | 57.110 | 678,209 |
| 2024-07-22 | 56.400 | 57.320 | 56.210 | 57.300 | 57.300 | 778,867 |
| 2024-07-19 | 57.470 | 57.570 | 55.690 | 55.980 | 55.980 | 845,173 |
| 2024-07-18 | 57.980 | 58.520 | 57.100 | 57.270 | 57.270 | 1,311,489 |
| 2024-07-17 | 58.320 | 59.000 | 58.090 | 58.150 | 58.150 | 852,671 |
| 2024-07-16 | 57.550 | 58.710 | 57.280 | 58.610 | 58.610 | 786,751 |
| 2024-07-15 | 57.350 | 57.890 | 57.000 | 57.290 | 57.290 | 851,686 |
| 2024-07-12 | 56.510 | 57.820 | 56.220 | 57.350 | 57.350 | 971,684 |
| 2024-07-11 | 55.810 | 56.460 | 55.460 | 56.250 | 56.250 | 938,104 |
| 2024-07-10 | 55.320 | 55.650 | 54.970 | 55.350 | 55.350 | 849,106 |
| 2024-07-09 | 56.200 | 56.200 | 55.180 | 55.230 | 55.230 | 754,395 |
| 2024-07-08 | 56.120 | 56.700 | 55.790 | 56.290 | 56.290 | 742,151 |
| 2024-07-05 | 55.550 | 56.160 | 55.220 | 55.890 | 55.890 | 717,735 |
| 2024-07-03 | 56.270 | 56.510 | 55.510 | 55.510 | 55.510 | 839,432 |
| 2024-07-02 | 55.860 | 56.900 | 55.540 | 56.220 | 56.220 | 935,478 |
| 2024-07-01 | 55.860 | 56.000 | 55.330 | 55.690 | 55.690 | 1,413,249 |
| 2024-06-28 | 55.570 | 56.240 | 55.300 | 55.920 | 55.920 | 1,390,794 |
| 2024-06-27 | 54.270 | 55.610 | 54.270 | 55.420 | 55.420 | 700,426 |
| 2024-06-26 | 55.280 | 55.510 | 54.390 | 55.180 | 55.180 | 929,920 |
| 2024-06-25 | 55.980 | 56.300 | 55.035 | 55.540 | 55.540 | 843,084 |
| 2024-06-24 | 56.010 | 56.920 | 55.800 | 56.130 | 56.130 | 922,198 |
| 2024-06-21 | 55.720 | 56.350 | 55.088 | 56.140 | 56.140 | 3,544,378 |
| 2024-06-20 | 55.730 | 55.990 | 55.120 | 55.750 | 55.750 | 1,050,766 |
| 2024-06-18 | 55.720 | 55.720 | 55.075 | 55.510 | 55.510 | 1,148,606 |
| 2024-06-17 | 54.810 | 55.780 | 54.375 | 55.720 | 55.720 | 1,180,413 |
| 2024-06-14 | 55.420 | 55.420 | 54.160 | 54.810 | 54.810 | 1,013,807 |
| 2024-06-13 | 55.980 | 55.980 | 55.220 | 55.720 | 55.720 | 755,712 |
| 2024-06-12 | 56.230 | 56.655 | 55.760 | 56.090 | 56.090 | 1,289,655 |
| 2024-06-11 | 55.280 | 55.570 | 54.890 | 55.300 | 55.300 | 5,166,806 |
| 2024-06-10 | 54.620 | 55.500 | 54.390 | 55.360 | 55.360 | 1,509,624 |
| 2024-06-07 | 55.200 | 55.650 | 54.463 | 54.990 | 54.990 | 1,520,436 |
| 2024-06-06 | 54.440 | 55.600 | 54.045 | 55.570 | 55.570 | 1,779,710 |
| 2024-06-05 | 54.350 | 54.660 | 53.910 | 54.440 | 54.440 | 1,428,303 |
| 2024-06-04 | 54.260 | 54.560 | 53.920 | 54.000 | 54.000 | 918,638 |
| 2024-06-03 | 55.680 | 55.920 | 53.900 | 54.500 | 54.500 | 1,409,329 |
| 2024-05-31 | 55.490 | 55.900 | 54.800 | 55.680 | 55.680 | 1,994,354 |
| 2024-05-30 | 55.810 | 56.020 | 55.430 | 55.500 | 55.500 | 973,691 |
| 2024-05-29 | 55.270 | 56.160 | 55.140 | 55.700 | 55.700 | 1,036,606 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2013-03-21 | 2:1 |
| 2007-02-23 | 2:1 |
| 2004-03-05 | 3:2 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.