Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	78.910	80.510	78.820	79.750	79.750	1,375,996
2025-10-30	79.290	80.445	78.640	78.870	78.870	1,180,168
2025-10-29	80.250	80.940	78.820	79.390	79.390	1,523,342
2025-10-28	81.120	81.620	80.345	80.500	80.500	1,496,039
2025-10-27	82.220	82.465	80.500	81.120	81.120	1,087,257
2025-10-24	81.980	82.190	81.110	81.420	81.420	1,003,271
2025-10-23	79.220	81.150	78.500	80.700	80.700	1,717,350
2025-10-22	79.440	80.315	78.585	79.100	79.100	1,614,230
2025-10-21	78.580	80.010	78.280	79.650	79.650	811,032
2025-10-20	78.140	79.030	77.550	78.580	78.580	1,398,725
2025-10-17	77.900	78.250	76.800	77.400	77.400	818,039
2025-10-16	78.960	79.105	77.425	77.870	77.870	978,378
2025-10-15	79.240	79.660	77.640	78.720	78.720	875,988
2025-10-14	75.650	78.645	75.400	78.040	78.040	1,073,764
2025-10-13	76.650	77.400	76.280	77.060	77.060	759,285
2025-10-10	79.370	79.540	75.470	75.630	75.630	955,948
2025-10-09	80.400	80.550	78.670	79.190	79.190	931,656
2025-10-08	79.730	81.050	79.425	80.470	80.470	1,003,144
2025-10-07	81.380	81.380	79.045	79.300	79.300	1,126,668
2025-10-06	80.990	81.540	80.330	80.810	80.810	890,739
2025-10-03	80.650	81.330	80.325	80.720	80.720	1,158,780
2025-10-02	79.640	80.360	79.270	80.210	80.210	1,488,143
2025-10-01	81.060	81.090	78.810	79.410	79.410	2,293,822
2025-09-30	81.800	82.280	80.720	81.650	81.650	1,224,902
2025-09-29	82.000	82.480	81.550	81.950	81.950	2,092,999
2025-09-26	80.300	81.340	79.810	81.240	81.240	1,043,864
2025-09-25	79.070	80.090	78.280	79.980	79.980	1,287,557
2025-09-24	82.080	82.080	79.710	79.880	79.880	1,462,778
2025-09-23	82.280	82.720	81.210	82.040	82.040	1,187,549
2025-09-22	82.610	82.615	80.780	82.150	82.150	1,167,924
2025-09-19	82.470	83.180	81.510	82.780	82.780	2,726,713
2025-09-18	80.110	81.844	80.030	81.660	81.660	1,363,549
2025-09-17	80.990	81.290	78.772	79.640	79.640	1,146,085
2025-09-16	80.900	81.258	80.460	80.890	80.890	1,191,067
2025-09-15	80.880	82.035	80.560	81.010	81.010	981,541
2025-09-12	82.690	82.690	80.460	80.880	80.880	1,027,635
2025-09-11	80.760	83.680	80.440	82.850	82.850	1,773,942
2025-09-10	80.060	81.140	79.700	80.160	80.160	1,428,086
2025-09-09	81.310	81.490	79.780	80.060	80.060	1,086,686
2025-09-08	81.050	81.360	80.300	81.290	81.290	1,131,689
2025-09-05	80.020	80.960	79.510	80.740	80.740	1,332,332
2025-09-04	78.950	79.735	78.370	79.710	79.710	1,217,064
2025-09-03	78.180	78.640	77.880	78.600	78.600	1,513,869
2025-09-02	79.640	80.250	78.220	78.570	78.570	1,938,160
2025-08-29	82.160	82.190	80.630	80.820	80.820	1,210,115
2025-08-28	82.410	82.810	82.160	82.210	82.210	957,261
2025-08-27	81.550	82.310	81.450	82.180	82.180	1,245,055
2025-08-26	81.380	81.630	80.570	81.440	81.440	3,727,628
2025-08-25	82.440	82.940	81.380	81.430	81.430	949,087
2025-08-22	80.910	83.030	80.550	82.580	82.580	880,384
2025-08-21	79.840	80.480	79.455	80.270	80.270	1,032,895
2025-08-20	81.120	81.120	78.785	80.200	80.200	1,449,333
2025-08-19	82.880	83.660	80.920	81.120	81.120	2,139,508
2025-08-18	81.710	82.850	81.221	82.800	82.800	1,445,201
2025-08-15	83.740	83.740	81.890	82.240	82.240	2,024,644
2025-08-14	84.120	84.120	83.235	83.670	83.670	1,283,877
2025-08-13	83.870	84.545	83.440	84.470	84.470	1,569,705
2025-08-12	82.930	83.650	82.060	83.610	83.610	1,554,669
2025-08-11	83.770	84.640	82.370	82.590	82.590	1,728,570
2025-08-08	83.190	84.651	82.290	83.770	83.770	2,390,756

← NewerPage 5 of 21 · 1,255 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.