Trimble Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 70.290 | 70.880 | 69.565 | 70.620 | 70.620 | 1,155,009 |
| 2024-11-14 | 71.950 | 72.560 | 70.590 | 70.740 | 70.740 | 949,915 |
| 2024-11-13 | 72.700 | 73.210 | 72.210 | 72.610 | 72.610 | 1,431,098 |
| 2024-11-12 | 73.270 | 74.220 | 72.580 | 72.810 | 72.810 | 1,286,998 |
| 2024-11-11 | 73.000 | 73.810 | 72.390 | 73.360 | 73.360 | 918,560 |
| 2024-11-08 | 71.370 | 73.030 | 71.170 | 72.650 | 72.650 | 1,395,675 |
| 2024-11-07 | 72.650 | 73.090 | 71.310 | 72.140 | 72.140 | 1,719,899 |
| 2024-11-06 | 65.010 | 73.170 | 65.010 | 72.640 | 72.640 | 4,369,132 |
| 2024-11-05 | 60.990 | 61.620 | 60.480 | 61.620 | 61.620 | 1,173,695 |
| 2024-11-04 | 60.830 | 61.840 | 60.750 | 61.310 | 61.310 | 838,410 |
| 2024-11-01 | 60.640 | 61.850 | 60.460 | 61.210 | 61.210 | 896,212 |
| 2024-10-31 | 61.310 | 61.515 | 60.330 | 60.500 | 60.500 | 1,120,510 |
| 2024-10-30 | 61.630 | 62.170 | 61.320 | 61.360 | 61.360 | 923,156 |
| 2024-10-29 | 61.030 | 61.830 | 61.000 | 61.660 | 61.660 | 874,104 |
| 2024-10-28 | 61.190 | 61.858 | 61.090 | 61.350 | 61.350 | 748,654 |
| 2024-10-25 | 60.820 | 61.250 | 60.800 | 60.900 | 60.900 | 725,077 |
| 2024-10-24 | 60.600 | 60.950 | 60.050 | 60.560 | 60.560 | 904,354 |
| 2024-10-23 | 60.100 | 60.500 | 59.520 | 60.300 | 60.300 | 726,768 |
| 2024-10-22 | 60.300 | 60.625 | 60.110 | 60.210 | 60.210 | 666,647 |
| 2024-10-21 | 61.770 | 61.780 | 60.670 | 60.770 | 60.770 | 540,365 |
| 2024-10-18 | 61.620 | 61.860 | 61.250 | 61.770 | 61.770 | 755,269 |
| 2024-10-17 | 61.170 | 61.500 | 60.570 | 61.430 | 61.430 | 798,972 |
| 2024-10-16 | 61.750 | 61.990 | 61.020 | 61.070 | 61.070 | 930,771 |
| 2024-10-15 | 63.090 | 63.330 | 61.638 | 61.720 | 61.720 | 874,152 |
| 2024-10-14 | 62.980 | 63.260 | 62.540 | 63.050 | 63.050 | 725,610 |
| 2024-10-11 | 61.720 | 63.210 | 61.720 | 63.010 | 63.010 | 1,436,370 |
| 2024-10-10 | 62.040 | 62.075 | 61.310 | 61.740 | 61.740 | 1,027,202 |
| 2024-10-09 | 61.640 | 62.535 | 61.360 | 62.230 | 62.230 | 770,289 |
| 2024-10-08 | 61.290 | 61.680 | 61.150 | 61.480 | 61.480 | 950,144 |
| 2024-10-07 | 61.970 | 62.100 | 61.160 | 61.510 | 61.510 | 1,093,697 |
| 2024-10-04 | 62.480 | 62.600 | 61.330 | 62.140 | 62.140 | 1,110,248 |
| 2024-10-03 | 62.070 | 62.637 | 61.300 | 61.590 | 61.590 | 1,479,824 |
| 2024-10-02 | 60.760 | 62.870 | 60.650 | 62.480 | 62.480 | 2,491,364 |
| 2024-10-01 | 61.800 | 61.800 | 60.030 | 60.790 | 60.790 | 2,284,926 |
| 2024-09-30 | 61.350 | 62.140 | 61.100 | 62.090 | 62.090 | 1,648,229 |
| 2024-09-27 | 60.940 | 62.640 | 60.880 | 61.650 | 61.650 | 2,065,879 |
| 2024-09-26 | 59.830 | 60.720 | 59.780 | 60.510 | 60.510 | 1,803,682 |
| 2024-09-25 | 58.380 | 59.410 | 58.380 | 59.120 | 59.120 | 1,751,581 |
| 2024-09-24 | 58.670 | 58.910 | 58.090 | 58.520 | 58.520 | 994,605 |
| 2024-09-23 | 58.850 | 59.092 | 58.330 | 58.570 | 58.570 | 982,970 |
| 2024-09-20 | 59.880 | 59.930 | 57.930 | 58.570 | 58.570 | 4,155,802 |
| 2024-09-19 | 59.500 | 60.630 | 59.040 | 60.200 | 60.200 | 1,410,710 |
| 2024-09-18 | 58.490 | 59.120 | 57.690 | 58.050 | 58.050 | 1,020,754 |
| 2024-09-17 | 58.500 | 59.090 | 58.120 | 58.310 | 58.310 | 1,070,688 |
| 2024-09-16 | 56.590 | 58.700 | 56.590 | 58.410 | 58.410 | 1,284,074 |
| 2024-09-13 | 55.960 | 56.780 | 55.930 | 56.500 | 56.500 | 750,165 |
| 2024-09-12 | 55.110 | 55.795 | 54.755 | 55.680 | 55.680 | 880,238 |
| 2024-09-11 | 55.130 | 55.610 | 53.565 | 54.910 | 54.910 | 1,125,249 |
| 2024-09-10 | 54.420 | 55.320 | 53.820 | 55.220 | 55.220 | 1,385,000 |
| 2024-09-09 | 54.730 | 55.580 | 54.110 | 54.310 | 54.310 | 1,185,571 |
| 2024-09-06 | 55.810 | 55.965 | 54.090 | 54.150 | 54.150 | 2,296,679 |
| 2024-09-05 | 55.350 | 55.880 | 55.010 | 55.780 | 55.780 | 1,294,350 |
| 2024-09-04 | 54.810 | 55.590 | 54.760 | 55.490 | 55.490 | 1,325,625 |
| 2024-09-03 | 56.100 | 56.500 | 54.775 | 54.940 | 54.940 | 1,328,880 |
| 2024-08-30 | 56.810 | 57.010 | 56.450 | 56.690 | 56.690 | 1,581,330 |
| 2024-08-29 | 56.200 | 57.085 | 55.910 | 56.350 | 56.350 | 795,819 |
| 2024-08-28 | 56.500 | 56.830 | 56.035 | 56.130 | 56.130 | 798,426 |
| 2024-08-27 | 56.310 | 56.730 | 56.110 | 56.600 | 56.600 | 659,556 |
| 2024-08-26 | 57.080 | 57.460 | 56.615 | 56.710 | 56.710 | 552,395 |
| 2024-08-23 | 56.560 | 57.080 | 56.400 | 56.990 | 56.990 | 696,642 |
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.