Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	83.190	84.651	82.290	83.770	83.770	2,390,756
2025-08-07	85.040	85.420	81.845	82.520	82.520	2,236,698
2025-08-06	86.165	87.500	81.420	84.130	84.130	3,352,384
2025-08-05	84.250	84.290	82.110	82.700	82.700	2,127,689
2025-08-04	83.260	84.370	82.485	84.250	84.250	1,876,391
2025-08-01	82.490	82.740	80.230	82.640	82.640	2,156,382
2025-07-31	85.080	85.990	83.630	83.890	83.890	2,034,532
2025-07-30	84.840	85.840	84.370	85.190	85.190	2,541,594
2025-07-29	85.220	85.860	83.750	84.690	84.690	1,905,643
2025-07-28	85.310	86.420	84.650	85.070	85.070	2,783,891
2025-07-25	84.540	85.300	84.070	85.240	85.240	1,873,939
2025-07-24	83.220	84.310	82.570	84.190	84.190	1,585,753
2025-07-23	82.340	83.810	82.300	83.620	83.620	2,837,154
2025-07-22	80.560	82.655	80.270	82.520	82.520	1,775,714
2025-07-21	82.040	82.250	81.210	81.430	81.430	2,088,661
2025-07-18	82.440	82.440	81.690	82.040	82.040	1,597,191
2025-07-17	80.470	82.135	80.030	82.020	82.020	1,517,884
2025-07-16	79.930	80.780	79.140	80.670	80.670	1,376,773
2025-07-15	80.610	80.630	79.420	79.470	79.470	1,623,831
2025-07-14	79.910	80.317	79.440	80.200	80.200	944,243
2025-07-11	80.190	80.380	79.680	79.990	79.990	1,207,091
2025-07-10	79.880	81.660	79.410	80.830	80.830	1,546,866
2025-07-09	79.800	79.800	78.220	79.620	79.620	1,319,487
2025-07-08	78.860	79.580	78.831	79.320	79.320	2,027,972
2025-07-07	78.200	79.316	78.050	78.630	78.630	1,269,841
2025-07-03	78.050	78.990	77.890	78.875	78.875	805,580
2025-07-02	76.490	77.885	76.260	77.860	77.860	1,004,436
2025-07-01	75.490	77.060	75.310	76.460	76.460	3,098,804
2025-06-30	75.710	76.350	75.125	75.980	75.980	1,543,136
2025-06-27	75.120	75.833	74.800	75.650	75.650	2,107,888
2025-06-26	74.500	75.280	74.030	75.030	75.030	988,444
2025-06-25	73.880	74.330	73.380	74.120	74.120	1,156,689
2025-06-24	73.211	73.820	72.840	73.710	73.710	1,006,016
2025-06-23	71.620	72.740	71.180	72.710	72.710	898,044
2025-06-20	72.050	72.210	71.110	71.810	71.810	3,786,593
2025-06-18	71.830	72.480	71.580	71.700	71.700	1,129,237
2025-06-17	72.180	72.820	71.500	71.760	71.760	916,473
2025-06-16	71.680	73.156	71.550	72.880	72.880	1,479,256
2025-06-13	71.100	72.120	70.010	71.080	71.080	753,244
2025-06-12	72.370	72.830	71.940	72.360	72.360	645,822
2025-06-11	73.160	73.500	72.370	72.540	72.540	1,241,222
2025-06-10	72.470	72.990	72.220	72.800	72.800	943,638
2025-06-09	72.570	72.700	72.120	72.360	72.360	894,426
2025-06-06	72.000	72.360	70.570	72.220	72.220	914,300
2025-06-05	71.820	71.930	70.750	71.160	71.160	1,243,950
2025-06-04	72.250	72.250	71.140	71.670	71.670	1,289,659
2025-06-03	70.870	72.200	70.650	71.720	71.720	1,511,251
2025-06-02	70.940	71.270	69.790	70.840	70.840	1,518,998
2025-05-30	71.300	71.540	70.470	71.270	71.270	2,798,392
2025-05-29	71.530	71.780	71.040	71.660	71.660	991,512
2025-05-28	72.000	72.225	71.410	71.510	71.510	984,630
2025-05-27	71.530	72.200	70.895	71.920	71.920	1,588,530
2025-05-23	69.520	70.790	69.330	70.550	70.550	929,222
2025-05-22	70.540	71.240	70.150	70.790	70.790	864,662
2025-05-21	71.690	72.300	70.563	70.760	70.760	868,433
2025-05-20	71.540	72.390	71.500	72.310	72.310	1,566,578
2025-05-19	70.730	71.870	70.730	71.690	71.690	985,125
2025-05-16	71.240	72.040	70.825	71.890	71.890	1,025,547
2025-05-15	71.160	71.660	70.738	71.240	71.240	791,707
2025-05-14	71.530	72.240	70.956	71.270	71.270	1,324,870

← NewerPage 6 of 79 · 4,729 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.