Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	67.230	67.900	66.490	67.170	67.170	1,627,700
2026-04-24	67.290	67.570	66.580	67.350	67.350	1,292,200
2026-04-23	68.020	68.290	65.840	67.040	67.040	1,483,800
2026-04-22	69.380	70.040	68.630	69.090	69.090	1,121,500
2026-04-21	69.560	70.800	68.900	68.970	68.970	1,481,900
2026-04-20	68.740	69.820	68.460	69.500	69.500	1,105,600
2026-04-17	69.550	70.140	68.910	69.290	69.290	1,520,000
2026-04-16	67.010	67.790	66.720	67.670	67.670	1,576,900
2026-04-15	66.510	67.490	66.150	66.790	66.790	1,463,800
2026-04-14	66.940	67.920	65.710	66.510	66.510	1,563,200
2026-04-13	64.580	67.000	64.370	66.890	66.890	1,940,300
2026-04-10	65.420	65.530	63.770	64.770	64.770	1,640,000
2026-04-09	66.100	66.130	64.250	65.420	65.420	1,565,700
2026-04-08	67.000	67.730	66.680	66.740	66.740	1,589,500
2026-04-07	64.580	65.030	63.460	64.210	64.210	2,029,800
2026-04-06	65.070	65.470	64.640	65.070	65.070	1,261,000
2026-04-02	64.010	66.310	63.740	65.120	65.120	1,268,400
2026-04-01	65.620	65.910	63.970	65.080	65.080	1,870,500
2026-03-31	63.010	65.440	62.740	65.230	65.230	1,807,800
2026-03-30	63.710	64.140	62.010	62.540	62.540	2,366,100
2026-03-27	64.590	65.380	62.700	62.970	62.970	1,671,300
2026-03-26	65.400	66.650	65.140	65.450	65.450	1,420,400
2026-03-25	66.210	66.750	64.500	65.870	65.870	1,417,300
2026-03-24	65.990	65.990	64.590	65.380	65.380	2,191,400
2026-03-23	67.280	67.990	66.790	66.830	66.830	2,078,100
2026-03-20	66.510	66.510	65.070	65.710	65.710	3,673,400
2026-03-19	64.940	67.220	64.740	66.680	66.680	2,178,900
2026-03-18	66.430	66.980	65.240	65.530	65.530	2,391,400
2026-03-17	67.060	68.420	66.430	67.090	67.090	1,130,100
2026-03-16	67.320	67.990	66.400	66.600	66.600	1,377,300
2026-03-13	66.510	67.170	65.570	66.470	66.470	1,412,300
2026-03-12	66.730	67.800	65.740	66.160	66.160	2,170,100
2026-03-11	68.920	69.670	67.140	67.600	67.600	1,540,100
2026-03-10	70.450	70.730	67.921	68.990	68.990	1,431,566
2026-03-09	69.230	70.760	67.934	70.450	70.450	1,800,688
2026-03-06	68.970	70.330	68.780	70.080	70.080	2,014,600
2026-03-05	69.220	70.820	69.070	70.460	70.460	1,946,300
2026-03-04	69.410	70.070	69.070	69.920	69.920	1,579,300
2026-03-03	66.860	69.340	66.440	69.160	69.160	2,370,000
2026-03-02	65.540	68.540	65.540	68.410	68.410	2,354,300
2026-02-27	67.020	67.270	65.150	66.870	66.870	2,278,000
2026-02-26	67.630	68.270	66.860	68.230	68.230	1,657,600
2026-02-25	67.110	67.770	66.220	67.140	67.140	1,276,800
2026-02-24	65.480	67.390	65.290	66.740	66.740	1,469,500
2026-02-23	67.010	67.190	64.850	65.420	65.420	1,830,600
2026-02-20	67.040	69.050	66.950	67.620	67.620	1,472,700
2026-02-19	66.360	67.440	65.980	67.390	67.390	1,498,900
2026-02-18	65.640	67.390	65.620	66.910	66.910	1,766,600
2026-02-17	65.560	66.420	64.500	65.630	65.630	2,879,700
2026-02-13	66.250	67.470	65.875	66.400	66.400	2,889,738
2026-02-12	65.740	67.860	65.130	66.010	66.010	3,542,339
2026-02-11	68.850	69.230	64.810	65.130	65.130	3,532,338
2026-02-10	65.410	69.040	64.750	68.880	68.880	4,569,547
2026-02-09	65.780	67.503	65.370	66.930	66.930	2,177,916
2026-02-06	65.110	66.330	64.575	66.150	66.150	1,991,100
2026-02-05	64.640	65.310	63.520	63.980	63.980	2,034,141
2026-02-04	63.900	65.670	63.655	65.040	65.040	4,084,279
2026-02-03	67.880	68.075	64.045	64.620	64.620	2,614,768
2026-02-02	68.100	68.795	67.535	67.880	67.880	2,325,727
2026-01-30	67.900	68.260	67.030	67.600	67.600	2,490,702

← NewerPage 3 of 79 · 4,728 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.