Trimble Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 61.240 | 62.390 | 60.770 | 62.350 | 62.350 | 1,660,396 |
| 2024-02-29 | 61.050 | 61.470 | 60.720 | 61.190 | 61.190 | 2,728,500 |
| 2024-02-28 | 61.330 | 62.460 | 60.700 | 60.910 | 60.910 | 1,573,206 |
| 2024-02-27 | 62.100 | 62.490 | 61.365 | 61.780 | 61.780 | 1,116,442 |
| 2024-02-26 | 61.220 | 62.370 | 61.150 | 61.810 | 61.810 | 1,422,896 |
| 2024-02-23 | 61.570 | 62.110 | 61.025 | 61.460 | 61.460 | 1,314,843 |
| 2024-02-22 | 60.670 | 61.920 | 60.050 | 61.400 | 61.400 | 1,798,298 |
| 2024-02-21 | 59.810 | 60.650 | 59.590 | 60.310 | 60.310 | 1,954,959 |
| 2024-02-20 | 59.580 | 60.600 | 59.440 | 60.130 | 60.130 | 2,131,859 |
| 2024-02-16 | 59.750 | 60.890 | 59.680 | 60.290 | 60.290 | 1,989,957 |
| 2024-02-15 | 59.030 | 60.405 | 59.000 | 60.150 | 60.150 | 2,447,211 |
| 2024-02-14 | 56.320 | 58.300 | 56.310 | 58.210 | 58.210 | 3,573,543 |
| 2024-02-13 | 54.750 | 57.150 | 54.555 | 55.960 | 55.960 | 4,016,793 |
| 2024-02-12 | 49.790 | 55.500 | 49.600 | 54.690 | 54.690 | 3,722,299 |
| 2024-02-09 | 52.090 | 52.643 | 51.730 | 52.510 | 52.510 | 1,597,402 |
| 2024-02-08 | 51.910 | 52.385 | 51.677 | 52.080 | 52.080 | 1,031,306 |
| 2024-02-07 | 51.750 | 52.000 | 51.170 | 51.910 | 51.910 | 1,485,989 |
| 2024-02-06 | 51.870 | 52.150 | 51.490 | 51.690 | 51.690 | 865,335 |
| 2024-02-05 | 52.060 | 52.175 | 51.080 | 51.640 | 51.640 | 1,351,642 |
| 2024-02-02 | 51.970 | 52.865 | 51.660 | 52.590 | 52.590 | 939,992 |
| 2024-02-01 | 50.930 | 52.520 | 50.590 | 52.390 | 52.390 | 1,097,536 |
| 2024-01-31 | 52.510 | 52.510 | 50.860 | 50.860 | 50.860 | 1,555,616 |
| 2024-01-30 | 52.190 | 52.970 | 51.860 | 52.840 | 52.840 | 2,083,767 |
| 2024-01-29 | 50.880 | 51.660 | 50.600 | 51.580 | 51.580 | 930,220 |
| 2024-01-26 | 51.750 | 51.930 | 50.930 | 50.980 | 50.980 | 742,142 |
| 2024-01-25 | 51.240 | 51.775 | 51.018 | 51.690 | 51.690 | 855,588 |
| 2024-01-24 | 51.560 | 51.610 | 50.680 | 50.740 | 50.740 | 1,065,081 |
| 2024-01-23 | 50.730 | 51.330 | 50.450 | 51.220 | 51.220 | 1,495,400 |
| 2024-01-22 | 50.400 | 51.063 | 50.240 | 50.480 | 50.480 | 665,711 |
| 2024-01-19 | 49.770 | 50.150 | 48.985 | 50.010 | 50.010 | 817,953 |
| 2024-01-18 | 49.450 | 49.769 | 48.600 | 49.400 | 49.400 | 1,066,384 |
| 2024-01-17 | 49.690 | 50.000 | 48.740 | 49.300 | 49.300 | 893,630 |
| 2024-01-16 | 50.820 | 50.890 | 50.060 | 50.310 | 50.310 | 1,576,610 |
| 2024-01-12 | 51.830 | 51.990 | 50.780 | 51.260 | 51.260 | 710,151 |
| 2024-01-11 | 50.950 | 51.535 | 50.770 | 51.500 | 51.500 | 686,532 |
| 2024-01-10 | 50.980 | 51.150 | 50.520 | 50.950 | 50.950 | 683,800 |
| 2024-01-09 | 51.050 | 51.450 | 50.710 | 51.140 | 51.140 | 892,346 |
| 2024-01-08 | 50.770 | 51.685 | 50.480 | 51.640 | 51.640 | 603,500 |
| 2024-01-05 | 50.790 | 51.490 | 50.380 | 50.770 | 50.770 | 1,125,072 |
| 2024-01-04 | 50.420 | 51.470 | 50.230 | 51.020 | 51.020 | 1,146,420 |
| 2024-01-03 | 52.050 | 52.050 | 50.510 | 50.580 | 50.580 | 777,899 |
| 2024-01-02 | 52.600 | 52.740 | 52.030 | 52.450 | 52.450 | 1,145,062 |
| 2023-12-29 | 53.450 | 53.860 | 53.130 | 53.200 | 53.200 | 769,649 |
| 2023-12-28 | 53.350 | 53.650 | 53.080 | 53.640 | 53.640 | 1,269,567 |
| 2023-12-27 | 53.320 | 53.740 | 53.150 | 53.330 | 53.330 | 727,412 |
| 2023-12-26 | 52.460 | 53.270 | 52.435 | 53.190 | 53.190 | 735,336 |
| 2023-12-22 | 52.510 | 53.025 | 52.000 | 52.440 | 52.440 | 785,232 |
| 2023-12-21 | 52.010 | 52.400 | 51.590 | 52.360 | 52.360 | 924,802 |
| 2023-12-20 | 52.220 | 52.860 | 51.390 | 51.420 | 51.420 | 848,466 |
| 2023-12-19 | 51.960 | 52.700 | 51.825 | 52.440 | 52.440 | 1,876,562 |
| 2023-12-18 | 51.850 | 51.950 | 51.340 | 51.650 | 51.650 | 1,848,689 |
| 2023-12-15 | 51.330 | 51.840 | 51.000 | 51.770 | 51.770 | 4,135,823 |
| 2023-12-14 | 49.980 | 51.850 | 49.900 | 51.780 | 51.780 | 2,331,487 |
| 2023-12-13 | 47.960 | 49.600 | 47.200 | 49.220 | 49.220 | 1,390,607 |
| 2023-12-12 | 48.100 | 48.545 | 47.670 | 48.090 | 48.090 | 2,001,200 |
| 2023-12-11 | 46.850 | 48.720 | 46.710 | 48.045 | 48.045 | 2,275,935 |
| 2023-12-08 | 46.570 | 47.480 | 46.280 | 46.900 | 46.900 | 924,986 |
| 2023-12-07 | 46.330 | 46.870 | 46.060 | 46.750 | 46.750 | 940,403 |
| 2023-12-06 | 46.400 | 47.060 | 46.090 | 46.210 | 46.210 | 802,860 |
| 2023-12-05 | 46.410 | 46.410 | 45.610 | 45.940 | 45.940 | 1,203,913 |
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.