Trimble Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 73.650 | 74.410 | 73.420 | 74.290 | 74.290 | 1,229,347 |
| 2025-02-13 | 73.720 | 73.720 | 72.620 | 73.660 | 73.660 | 1,154,205 |
| 2025-02-12 | 72.800 | 73.445 | 72.050 | 73.290 | 73.290 | 891,281 |
| 2025-02-11 | 73.700 | 74.641 | 73.660 | 73.830 | 73.830 | 830,715 |
| 2025-02-10 | 74.760 | 74.760 | 74.110 | 74.360 | 74.360 | 834,659 |
| 2025-02-07 | 75.380 | 75.660 | 74.050 | 74.360 | 74.360 | 906,120 |
| 2025-02-06 | 75.380 | 75.650 | 74.750 | 75.370 | 75.370 | 1,206,839 |
| 2025-02-05 | 74.510 | 75.170 | 74.110 | 75.070 | 75.070 | 1,224,923 |
| 2025-02-04 | 73.720 | 74.450 | 73.640 | 74.350 | 74.350 | 1,655,119 |
| 2025-02-03 | 73.860 | 74.390 | 72.385 | 74.120 | 74.120 | 1,553,451 |
| 2025-01-31 | 75.270 | 76.330 | 74.470 | 74.960 | 74.960 | 1,373,663 |
| 2025-01-30 | 75.690 | 76.324 | 74.970 | 75.380 | 75.380 | 1,305,543 |
| 2025-01-29 | 75.420 | 75.580 | 74.410 | 74.770 | 74.770 | 1,212,458 |
| 2025-01-28 | 76.030 | 76.030 | 74.450 | 75.270 | 75.270 | 1,303,364 |
| 2025-01-27 | 75.310 | 76.830 | 75.310 | 75.960 | 75.960 | 2,052,132 |
| 2025-01-24 | 77.500 | 77.780 | 77.000 | 77.420 | 77.420 | 895,282 |
| 2025-01-23 | 77.120 | 77.570 | 76.440 | 77.490 | 77.490 | 1,210,375 |
| 2025-01-22 | 76.740 | 77.730 | 76.160 | 77.400 | 77.400 | 1,098,617 |
| 2025-01-21 | 75.500 | 76.505 | 75.310 | 76.430 | 76.430 | 1,341,898 |
| 2025-01-17 | 74.940 | 75.130 | 74.150 | 74.920 | 74.920 | 1,010,659 |
| 2025-01-16 | 72.850 | 74.130 | 72.720 | 73.900 | 73.900 | 1,114,701 |
| 2025-01-15 | 72.950 | 73.175 | 72.170 | 72.720 | 72.720 | 823,765 |
| 2025-01-14 | 70.280 | 72.070 | 70.220 | 71.560 | 71.560 | 1,173,371 |
| 2025-01-13 | 69.210 | 70.400 | 68.485 | 70.270 | 70.270 | 1,033,499 |
| 2025-01-10 | 71.660 | 72.380 | 70.050 | 70.230 | 70.230 | 1,714,843 |
| 2025-01-08 | 71.420 | 72.650 | 71.030 | 72.540 | 72.540 | 1,153,815 |
| 2025-01-07 | 71.260 | 73.160 | 71.260 | 72.020 | 72.020 | 2,115,123 |
| 2025-01-06 | 70.620 | 72.275 | 70.300 | 71.100 | 71.100 | 1,412,048 |
| 2025-01-03 | 70.280 | 70.819 | 69.710 | 70.570 | 70.570 | 939,035 |
| 2025-01-02 | 70.710 | 71.080 | 69.230 | 69.710 | 69.710 | 1,340,536 |
| 2024-12-31 | 70.680 | 71.030 | 70.305 | 70.660 | 70.660 | 672,748 |
| 2024-12-30 | 70.550 | 71.160 | 69.650 | 70.430 | 70.430 | 754,978 |
| 2024-12-27 | 71.750 | 72.563 | 70.885 | 71.200 | 71.200 | 608,748 |
| 2024-12-26 | 71.510 | 72.385 | 71.360 | 72.300 | 72.300 | 500,473 |
| 2024-12-24 | 70.960 | 71.970 | 70.960 | 71.870 | 71.870 | 268,813 |
| 2024-12-23 | 71.650 | 71.830 | 70.590 | 71.170 | 71.170 | 854,523 |
| 2024-12-20 | 70.430 | 72.100 | 70.050 | 71.640 | 71.640 | 3,454,388 |
| 2024-12-19 | 70.880 | 71.580 | 70.525 | 70.740 | 70.740 | 1,406,718 |
| 2024-12-18 | 73.000 | 73.710 | 70.440 | 70.690 | 70.690 | 1,665,537 |
| 2024-12-17 | 73.770 | 73.870 | 72.530 | 72.890 | 72.890 | 1,218,332 |
| 2024-12-16 | 74.050 | 74.980 | 73.715 | 74.240 | 74.240 | 1,368,884 |
| 2024-12-13 | 74.410 | 74.970 | 73.260 | 73.590 | 73.590 | 1,086,890 |
| 2024-12-12 | 73.620 | 75.560 | 73.620 | 74.870 | 74.870 | 1,856,247 |
| 2024-12-11 | 74.330 | 74.465 | 73.335 | 73.960 | 73.960 | 1,429,253 |
| 2024-12-10 | 74.840 | 75.790 | 73.811 | 74.120 | 74.120 | 1,394,251 |
| 2024-12-09 | 74.980 | 75.610 | 74.010 | 74.610 | 74.610 | 1,000,731 |
| 2024-12-06 | 75.730 | 75.920 | 74.580 | 74.860 | 74.860 | 1,131,514 |
| 2024-12-05 | 75.580 | 75.790 | 74.480 | 75.400 | 75.400 | 1,816,971 |
| 2024-12-04 | 76.895 | 76.970 | 74.390 | 75.280 | 75.280 | 2,152,688 |
| 2024-12-03 | 73.170 | 74.560 | 72.830 | 73.950 | 73.950 | 1,520,326 |
| 2024-12-02 | 72.910 | 73.370 | 72.340 | 73.080 | 73.080 | 1,151,770 |
| 2024-11-29 | 72.290 | 73.420 | 72.270 | 72.970 | 72.970 | 561,091 |
| 2024-11-27 | 72.400 | 72.820 | 72.150 | 72.430 | 72.430 | 917,428 |
| 2024-11-26 | 72.680 | 72.800 | 72.190 | 72.370 | 72.370 | 1,006,058 |
| 2024-11-25 | 72.650 | 74.120 | 72.440 | 72.950 | 72.950 | 1,597,817 |
| 2024-11-22 | 71.320 | 72.520 | 71.000 | 72.320 | 72.320 | 1,519,570 |
| 2024-11-21 | 70.500 | 72.130 | 70.400 | 71.430 | 71.430 | 1,643,403 |
| 2024-11-20 | 70.000 | 70.510 | 69.135 | 70.480 | 70.480 | 1,263,276 |
| 2024-11-19 | 69.060 | 70.000 | 68.910 | 69.670 | 69.670 | 1,189,558 |
| 2024-11-18 | 70.690 | 70.810 | 69.439 | 69.880 | 69.880 | 1,420,029 |
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.