Trimble Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 69.840 | 70.500 | 67.260 | 68.370 | 68.370 | 3,846,949 |
| 2026-01-28 | 70.210 | 70.635 | 69.810 | 70.070 | 70.070 | 2,122,956 |
| 2026-01-27 | 71.550 | 71.770 | 69.970 | 70.010 | 70.010 | 1,805,197 |
| 2026-01-26 | 71.320 | 71.920 | 71.000 | 71.380 | 71.380 | 1,719,240 |
| 2026-01-23 | 71.150 | 71.620 | 70.670 | 71.190 | 71.190 | 1,847,832 |
| 2026-01-22 | 70.700 | 71.710 | 70.510 | 71.480 | 71.480 | 2,271,485 |
| 2026-01-21 | 70.220 | 71.200 | 69.260 | 70.240 | 70.240 | 2,969,986 |
| 2026-01-20 | 72.400 | 72.968 | 69.510 | 69.590 | 69.590 | 3,594,910 |
| 2026-01-16 | 78.460 | 78.830 | 73.520 | 73.890 | 73.890 | 3,318,574 |
| 2026-01-15 | 80.170 | 80.425 | 78.470 | 78.570 | 78.570 | 1,724,551 |
| 2026-01-14 | 80.110 | 80.450 | 78.888 | 79.760 | 79.760 | 1,210,841 |
| 2026-01-13 | 80.880 | 81.610 | 79.695 | 80.240 | 80.240 | 1,277,154 |
| 2026-01-12 | 80.070 | 81.220 | 79.680 | 80.800 | 80.800 | 880,992 |
| 2026-01-09 | 79.560 | 80.820 | 79.560 | 80.610 | 80.610 | 1,163,548 |
| 2026-01-08 | 79.720 | 80.150 | 79.100 | 79.510 | 79.510 | 1,490,231 |
| 2026-01-07 | 81.550 | 81.950 | 79.620 | 80.180 | 80.180 | 1,157,957 |
| 2026-01-06 | 79.000 | 81.580 | 78.620 | 81.550 | 81.550 | 1,288,670 |
| 2026-01-05 | 78.340 | 80.260 | 78.340 | 79.270 | 79.270 | 1,715,204 |
| 2026-01-02 | 78.860 | 78.950 | 76.715 | 78.330 | 78.330 | 2,549,678 |
| 2025-12-31 | 79.450 | 79.690 | 78.340 | 78.350 | 78.350 | 1,064,602 |
| 2025-12-30 | 79.740 | 79.960 | 79.470 | 79.560 | 79.560 | 804,992 |
| 2025-12-29 | 79.960 | 80.480 | 79.590 | 79.990 | 79.990 | 872,289 |
| 2025-12-26 | 79.900 | 80.440 | 79.680 | 80.200 | 80.200 | 603,047 |
| 2025-12-24 | 80.660 | 80.710 | 79.920 | 80.010 | 80.010 | 513,218 |
| 2025-12-23 | 81.750 | 82.170 | 80.470 | 80.500 | 80.500 | 1,598,809 |
| 2025-12-22 | 81.090 | 82.290 | 80.965 | 81.950 | 81.950 | 924,965 |
| 2025-12-19 | 79.680 | 81.380 | 79.680 | 80.880 | 80.880 | 3,079,769 |
| 2025-12-18 | 79.830 | 80.685 | 79.380 | 79.910 | 79.910 | 1,611,771 |
| 2025-12-17 | 80.450 | 80.880 | 78.375 | 78.890 | 78.890 | 1,568,768 |
| 2025-12-16 | 80.450 | 81.340 | 79.840 | 80.500 | 80.500 | 1,175,659 |
| 2025-12-15 | 80.730 | 81.310 | 80.010 | 80.170 | 80.170 | 1,243,087 |
| 2025-12-12 | 83.490 | 83.650 | 80.040 | 80.260 | 80.260 | 1,268,073 |
| 2025-12-11 | 81.940 | 83.370 | 81.410 | 83.340 | 83.340 | 961,615 |
| 2025-12-10 | 81.050 | 82.930 | 80.993 | 82.460 | 82.460 | 1,029,804 |
| 2025-12-09 | 81.390 | 82.400 | 81.310 | 81.440 | 81.440 | 1,033,290 |
| 2025-12-08 | 83.420 | 83.910 | 81.340 | 81.770 | 81.770 | 1,388,958 |
| 2025-12-05 | 83.820 | 84.420 | 82.880 | 83.520 | 83.520 | 1,204,224 |
| 2025-12-04 | 82.190 | 83.310 | 82.030 | 82.300 | 82.300 | 1,410,967 |
| 2025-12-03 | 82.280 | 82.945 | 81.425 | 82.335 | 82.335 | 1,305,255 |
| 2025-12-02 | 81.970 | 82.720 | 81.270 | 82.230 | 82.230 | 1,105,525 |
| 2025-12-01 | 80.520 | 82.280 | 79.970 | 81.670 | 81.670 | 1,150,100 |
| 2025-11-28 | 81.800 | 81.990 | 81.170 | 81.420 | 81.420 | 445,973 |
| 2025-11-26 | 80.870 | 82.070 | 80.620 | 81.270 | 81.270 | 1,024,147 |
| 2025-11-25 | 79.500 | 81.660 | 79.390 | 80.850 | 80.850 | 1,168,086 |
| 2025-11-24 | 77.190 | 79.435 | 77.120 | 79.055 | 79.055 | 2,446,148 |
| 2025-11-21 | 74.940 | 77.380 | 74.500 | 77.030 | 77.030 | 1,255,079 |
| 2025-11-20 | 77.630 | 78.000 | 74.660 | 74.820 | 74.820 | 993,955 |
| 2025-11-19 | 75.350 | 76.520 | 75.255 | 75.760 | 75.760 | 898,683 |
| 2025-11-18 | 75.230 | 76.075 | 74.770 | 75.420 | 75.420 | 1,232,248 |
| 2025-11-17 | 76.830 | 77.370 | 75.280 | 75.550 | 75.550 | 1,263,528 |
| 2025-11-14 | 76.550 | 78.085 | 75.580 | 77.560 | 77.560 | 1,189,970 |
| 2025-11-13 | 81.500 | 82.550 | 76.830 | 77.020 | 77.020 | 1,488,079 |
| 2025-11-12 | 79.980 | 82.600 | 79.740 | 82.190 | 82.190 | 1,717,027 |
| 2025-11-11 | 79.500 | 80.190 | 79.170 | 79.580 | 79.580 | 840,027 |
| 2025-11-10 | 79.540 | 80.330 | 79.090 | 79.700 | 79.700 | 1,302,791 |
| 2025-11-07 | 78.570 | 79.390 | 77.830 | 78.900 | 78.900 | 1,096,692 |
| 2025-11-06 | 81.000 | 81.210 | 78.105 | 78.820 | 78.820 | 1,573,017 |
| 2025-11-05 | 76.330 | 81.530 | 75.000 | 80.570 | 80.570 | 2,161,753 |
| 2025-11-04 | 78.880 | 79.270 | 77.900 | 78.600 | 78.600 | 1,831,031 |
| 2025-11-03 | 79.800 | 79.940 | 78.620 | 79.570 | 79.570 | 1,547,160 |
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.