Trimble Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 56.800 | 56.800 | 55.692 | 55.820 | 55.820 | 976,585 |
| 2024-05-24 | 57.370 | 57.370 | 56.620 | 56.800 | 56.800 | 671,234 |
| 2024-05-23 | 57.690 | 57.690 | 56.690 | 56.870 | 56.870 | 847,702 |
| 2024-05-22 | 57.480 | 58.620 | 57.420 | 57.600 | 57.600 | 2,216,927 |
| 2024-05-21 | 56.790 | 57.480 | 56.790 | 57.300 | 57.300 | 967,917 |
| 2024-05-20 | 56.930 | 57.430 | 56.710 | 57.320 | 57.320 | 1,075,697 |
| 2024-05-17 | 57.710 | 57.710 | 56.470 | 57.090 | 57.090 | 1,180,673 |
| 2024-05-16 | 57.380 | 57.680 | 56.880 | 57.250 | 57.250 | 1,880,779 |
| 2024-05-15 | 57.540 | 57.760 | 57.065 | 57.680 | 57.680 | 1,119,138 |
| 2024-05-14 | 57.550 | 57.870 | 57.035 | 57.090 | 57.090 | 1,175,710 |
| 2024-05-13 | 57.180 | 57.660 | 57.010 | 57.060 | 57.060 | 1,066,099 |
| 2024-05-10 | 56.960 | 57.265 | 56.490 | 56.800 | 56.800 | 1,034,709 |
| 2024-05-09 | 56.550 | 57.030 | 56.440 | 56.780 | 56.780 | 1,286,629 |
| 2024-05-08 | 56.550 | 56.760 | 55.820 | 56.540 | 56.540 | 1,471,234 |
| 2024-05-07 | 56.580 | 58.040 | 56.410 | 57.000 | 57.000 | 2,326,133 |
| 2024-05-06 | 56.830 | 56.830 | 55.230 | 56.200 | 56.200 | 3,006,039 |
| 2024-05-03 | 60.090 | 60.265 | 55.435 | 55.930 | 55.930 | 3,315,510 |
| 2024-05-02 | 58.960 | 60.220 | 58.315 | 60.090 | 60.090 | 1,676,718 |
| 2024-05-01 | 60.090 | 60.090 | 58.560 | 58.590 | 58.590 | 1,074,142 |
| 2024-04-30 | 60.230 | 60.800 | 59.670 | 60.070 | 60.070 | 1,289,999 |
| 2024-04-29 | 60.140 | 60.705 | 60.140 | 60.670 | 60.670 | 817,667 |
| 2024-04-26 | 59.430 | 60.410 | 59.280 | 60.150 | 60.150 | 790,686 |
| 2024-04-25 | 59.010 | 59.230 | 58.300 | 59.210 | 59.210 | 1,637,883 |
| 2024-04-24 | 59.530 | 59.890 | 58.970 | 59.510 | 59.510 | 1,061,077 |
| 2024-04-23 | 58.840 | 60.000 | 58.760 | 59.690 | 59.690 | 808,747 |
| 2024-04-22 | 58.780 | 59.260 | 58.050 | 58.940 | 58.940 | 861,326 |
| 2024-04-19 | 58.040 | 58.610 | 57.730 | 57.970 | 57.970 | 843,209 |
| 2024-04-18 | 58.530 | 58.690 | 57.750 | 57.860 | 57.860 | 905,854 |
| 2024-04-17 | 59.430 | 59.540 | 58.435 | 58.490 | 58.490 | 852,492 |
| 2024-04-16 | 59.080 | 59.320 | 58.610 | 58.920 | 58.920 | 897,263 |
| 2024-04-15 | 61.140 | 61.400 | 59.252 | 59.410 | 59.410 | 1,018,415 |
| 2024-04-12 | 61.360 | 61.520 | 60.230 | 60.540 | 60.540 | 1,030,455 |
| 2024-04-11 | 61.780 | 62.240 | 61.370 | 62.030 | 62.030 | 1,333,746 |
| 2024-04-10 | 61.530 | 62.130 | 61.150 | 61.520 | 61.520 | 977,785 |
| 2024-04-09 | 62.500 | 63.160 | 62.130 | 62.970 | 62.970 | 1,533,672 |
| 2024-04-08 | 61.780 | 62.560 | 61.590 | 62.180 | 62.180 | 3,046,914 |
| 2024-04-05 | 61.250 | 61.740 | 60.850 | 61.450 | 61.450 | 2,794,043 |
| 2024-04-04 | 63.010 | 63.630 | 61.440 | 61.490 | 61.490 | 1,208,710 |
| 2024-04-03 | 62.460 | 63.485 | 62.000 | 62.350 | 62.350 | 1,296,276 |
| 2024-04-02 | 62.790 | 62.990 | 62.200 | 62.830 | 62.830 | 861,787 |
| 2024-04-01 | 64.190 | 64.270 | 63.120 | 63.170 | 63.170 | 909,987 |
| 2024-03-28 | 63.380 | 64.630 | 62.630 | 64.360 | 64.360 | 2,964,567 |
| 2024-03-27 | 63.610 | 64.180 | 62.480 | 63.300 | 63.300 | 2,220,078 |
| 2024-03-26 | 63.300 | 64.550 | 63.130 | 63.440 | 63.440 | 1,460,276 |
| 2024-03-25 | 64.180 | 64.360 | 62.980 | 63.100 | 63.100 | 1,091,548 |
| 2024-03-22 | 64.400 | 64.710 | 64.110 | 64.200 | 64.200 | 715,077 |
| 2024-03-21 | 64.000 | 65.550 | 63.810 | 64.690 | 64.690 | 1,114,802 |
| 2024-03-20 | 63.570 | 63.950 | 62.900 | 63.740 | 63.740 | 911,544 |
| 2024-03-19 | 62.220 | 63.560 | 61.950 | 63.470 | 63.470 | 1,166,556 |
| 2024-03-18 | 62.430 | 62.985 | 62.140 | 62.450 | 62.450 | 1,019,917 |
| 2024-03-15 | 61.880 | 62.660 | 61.880 | 62.070 | 62.070 | 2,861,709 |
| 2024-03-14 | 63.470 | 63.470 | 61.610 | 62.330 | 62.330 | 1,467,844 |
| 2024-03-13 | 63.450 | 63.810 | 63.130 | 63.330 | 63.330 | 1,137,288 |
| 2024-03-12 | 62.930 | 63.928 | 62.734 | 63.420 | 63.420 | 1,073,406 |
| 2024-03-11 | 63.090 | 63.570 | 62.440 | 62.840 | 62.840 | 1,050,736 |
| 2024-03-08 | 63.010 | 63.890 | 62.720 | 63.090 | 63.090 | 1,617,849 |
| 2024-03-07 | 62.590 | 63.070 | 62.250 | 62.500 | 62.500 | 878,457 |
| 2024-03-06 | 62.190 | 62.670 | 61.760 | 62.430 | 62.430 | 1,045,773 |
| 2024-03-05 | 62.240 | 62.930 | 61.540 | 61.790 | 61.790 | 1,138,274 |
| 2024-03-04 | 62.300 | 62.700 | 61.840 | 62.550 | 62.550 | 958,491 |
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.