Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	70.600	71.840	70.600	71.250	71.250	1,278,603
2025-05-12	71.650	71.970	70.400	70.540	70.540	1,876,840
2025-05-09	67.930	68.305	67.395	68.120	68.120	1,729,320
2025-05-08	67.030	68.010	66.205	67.380	67.380	2,481,045
2025-05-07	63.450	66.835	62.000	66.300	66.300	3,181,471
2025-05-06	63.330	64.020	62.930	63.320	63.320	1,216,281
2025-05-05	63.790	64.700	63.790	64.090	64.090	1,027,970
2025-05-02	63.760	64.700	63.400	64.590	64.590	1,160,221
2025-05-01	62.680	63.445	62.090	62.540	62.540	1,131,249
2025-04-30	60.610	62.300	60.180	62.140	62.140	1,702,111
2025-04-29	61.170	62.260	60.890	61.950	61.950	1,146,375
2025-04-28	61.810	62.490	60.775	61.450	61.450	1,438,381
2025-04-25	61.180	62.020	61.090	61.710	61.710	844,042
2025-04-24	59.600	61.730	59.600	61.650	61.650	1,251,005
2025-04-23	60.160	61.750	59.295	59.510	59.510	1,228,037
2025-04-22	56.990	58.239	56.330	58.010	58.010	1,291,239
2025-04-21	57.530	57.710	55.550	56.220	56.220	820,438
2025-04-17	58.960	58.960	57.990	58.230	58.230	1,252,181
2025-04-16	58.550	59.015	57.430	58.280	58.280	1,163,886
2025-04-15	59.520	60.260	59.238	59.590	59.590	994,919
2025-04-14	59.510	60.130	58.574	59.490	59.490	1,204,524
2025-04-11	57.450	58.540	56.190	58.220	58.220	1,759,059
2025-04-10	58.660	59.395	56.200	58.040	58.040	1,791,563
2025-04-09	54.300	62.000	53.630	61.490	61.490	2,375,293
2025-04-08	58.190	58.726	54.160	55.120	55.120	1,697,714
2025-04-07	54.970	58.320	52.910	56.020	56.020	4,607,741
2025-04-04	58.010	58.500	55.450	56.510	56.510	1,922,292
2025-04-03	63.580	63.580	59.440	60.280	60.280	1,812,174
2025-04-02	64.470	66.820	64.470	66.510	66.510	1,289,872
2025-04-01	65.080	65.750	64.180	65.380	65.380	1,955,847
2025-03-31	64.690	65.940	63.760	65.650	65.650	1,704,769
2025-03-28	67.880	67.945	65.340	65.520	65.520	1,409,575
2025-03-27	68.500	68.539	67.040	67.980	67.980	1,242,305
2025-03-26	70.520	70.875	68.760	68.940	68.940	932,863
2025-03-25	72.070	72.270	70.230	70.480	70.480	1,269,063
2025-03-24	72.000	72.460	71.520	72.070	72.070	1,168,079
2025-03-21	69.940	70.740	69.590	70.540	70.540	3,050,146
2025-03-20	70.990	71.895	70.600	70.680	70.680	1,790,734
2025-03-19	70.240	72.590	70.190	71.640	71.640	2,041,608
2025-03-18	69.950	71.025	69.780	70.190	70.190	2,036,355
2025-03-17	69.330	71.350	69.090	70.250	70.250	2,284,344
2025-03-14	67.400	69.780	67.250	69.390	69.390	1,878,154
2025-03-13	67.040	68.230	66.070	66.390	66.390	1,996,423
2025-03-12	67.420	68.310	66.890	67.360	67.360	1,808,067
2025-03-11	66.790	67.935	65.755	66.490	66.490	2,221,327
2025-03-10	68.080	68.810	65.880	66.510	66.510	1,998,669
2025-03-07	67.280	69.330	66.360	69.060	69.060	2,360,443
2025-03-06	68.510	69.450	67.375	67.650	67.650	1,751,203
2025-03-05	68.280	69.800	68.110	69.490	69.490	2,160,805
2025-03-04	68.980	69.740	67.080	68.450	68.450	2,016,701
2025-03-03	72.510	73.040	69.420	69.680	69.680	1,878,563
2025-02-28	70.850	72.180	70.715	71.980	71.980	2,966,540
2025-02-27	71.350	72.670	70.505	70.680	70.680	1,833,441
2025-02-26	71.620	72.310	71.300	71.390	71.390	1,724,592
2025-02-25	71.080	72.190	70.880	71.360	71.360	2,066,717
2025-02-24	71.770	71.950	69.860	70.930	70.930	1,416,782
2025-02-21	73.240	74.625	71.110	71.470	71.470	1,852,437
2025-02-20	76.130	76.387	72.360	73.210	73.210	1,997,325
2025-02-19	75.920	76.880	75.050	75.570	75.570	2,454,739
2025-02-18	74.490	75.150	73.820	75.140	75.140	2,385,530

← NewerPage 7 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.