Trimble Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	50.420	51.510	49.550	50.350	50.350	2,674,500
2026-07-22	51.640	51.640	49.610	50.100	50.100	2,412,600
2026-07-21	52.310	53.220	51.720	51.850	51.850	1,696,200
2026-07-20	52.400	53.640	51.260	53.210	53.210	3,326,400
2026-07-17	53.440	54.280	52.660	52.720	52.720	3,011,700
2026-07-16	52.220	53.870	51.710	53.750	53.750	2,102,200
2026-07-15	51.790	53.000	51.650	51.920	51.920	1,758,000
2026-07-14	51.000	52.370	50.640	51.580	51.580	1,970,300
2026-07-13	52.990	53.750	51.840	52.290	52.290	1,921,900
2026-07-10	53.570	53.880	52.380	52.820	52.820	1,992,300
2026-07-09	51.970	52.890	51.070	52.710	52.710	2,460,800
2026-07-08	53.160	53.360	51.840	52.400	52.400	3,017,900
2026-07-07	53.590	54.540	52.900	53.730	53.730	3,619,100
2026-07-06	52.670	53.450	52.000	52.470	52.470	2,591,600
2026-07-02	52.950	53.550	52.630	53.040	53.040	3,028,800
2026-07-01	51.880	53.570	51.770	52.580	52.580	4,416,700
2026-06-30	50.340	51.360	50.040	51.180	51.180	2,654,400
2026-06-29	51.230	51.530	49.980	50.770	50.770	3,069,100
2026-06-26	50.080	51.120	50.080	50.700	50.700	4,295,400
2026-06-25	49.830	50.840	49.240	50.240	50.240	2,605,600
2026-06-24	49.140	50.750	48.880	50.140	50.140	3,260,800
2026-06-23	49.250	49.940	48.720	49.190	49.190	2,933,100
2026-06-22	48.710	49.910	48.460	49.230	49.230	3,334,100
2026-06-18	49.010	49.580	47.920	49.160	49.160	9,376,200
2026-06-17	50.220	51.570	48.780	48.870	48.870	3,598,000
2026-06-16	50.240	51.610	49.900	50.780	50.780	3,179,000
2026-06-15	51.270	51.530	49.880	50.210	50.210	3,107,200
2026-06-12	50.000	50.570	49.170	50.420	50.420	2,706,800
2026-06-11	50.470	50.690	48.900	50.000	50.000	3,161,600
2026-06-10	52.160	52.640	50.570	50.600	50.600	3,106,300
2026-06-09	53.630	54.370	51.920	52.950	52.950	3,674,100
2026-06-08	54.190	54.310	53.470	53.630	53.630	3,206,100
2026-06-05	55.690	55.820	53.790	54.190	54.190	2,362,900
2026-06-04	56.230	57.350	55.610	55.700	55.700	2,707,800
2026-06-03	57.200	57.200	55.210	55.520	55.520	2,365,700
2026-06-02	57.520	57.960	55.970	57.740	57.740	2,847,200
2026-06-01	56.770	58.300	56.080	58.150	58.150	3,780,500
2026-05-29	54.820	56.860	54.160	56.410	56.410	6,189,700
2026-05-28	54.690	55.370	54.120	54.920	54.920	2,465,000
2026-05-27	56.100	56.230	54.460	54.880	54.880	2,271,800
2026-05-26	56.180	56.640	55.000	56.340	56.340	2,406,600
2026-05-22	56.090	57.740	56.070	56.340	56.340	2,181,400
2026-05-21	55.130	56.280	54.830	55.970	55.970	2,497,200
2026-05-20	54.300	56.010	52.800	55.970	55.970	3,021,600
2026-05-19	55.030	56.400	54.220	54.560	54.560	3,618,200
2026-05-18	55.150	55.610	54.650	55.020	55.020	2,200,400
2026-05-15	55.830	56.180	54.840	55.130	55.130	2,356,600
2026-05-14	55.460	56.310	54.990	55.760	55.760	3,291,400
2026-05-13	56.340	56.860	54.600	54.900	54.900	2,374,800
2026-05-12	58.130	58.270	56.360	56.510	56.510	2,573,000
2026-05-11	60.400	60.680	57.280	58.040	58.040	2,618,400
2026-05-08	61.630	61.960	59.850	60.800	60.800	3,066,500
2026-05-07	64.700	64.920	61.600	61.850	61.850	3,707,000
2026-05-06	69.790	69.790	63.230	63.420	63.420	4,416,900
2026-05-05	68.580	69.130	67.690	68.370	68.370	1,659,300
2026-05-04	68.180	69.060	67.890	68.520	68.520	1,743,600
2026-05-01	68.570	68.900	66.760	68.420	68.420	2,028,200
2026-04-30	66.180	67.390	65.640	67.320	67.320	1,698,600
2026-04-29	66.200	66.540	65.830	66.280	66.280	1,267,000
2026-04-28	67.300	67.980	66.480	66.640	66.640	1,691,600

← NewerPage 2 of 3 · 126 trading daysOlder →

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.