Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	61.200	61.740	59.280	59.460	59.460	2,247,800
2026-10-15	59.390	61.070	59.370	60.970	60.970	1,560,800
2026-10-14	59.770	60.460	58.580	59.100	59.100	1,495,400
2026-10-13	59.660	61.090	59.140	60.020	60.020	1,387,900
2026-10-12	60.190	60.470	59.390	59.490	59.490	1,042,200
2026-10-09	60.130	60.600	59.760	60.090	60.090	1,428,800
2026-10-08	59.420	59.990	58.580	59.850	59.850	1,963,800
2026-10-07	60.460	60.730	58.910	60.060	60.060	1,880,400
2026-10-06	58.810	61.480	58.540	60.950	60.950	2,729,400
2026-10-05	58.500	59.420	57.710	58.810	58.810	2,694,200
2026-10-02	58.210	58.260	57.180	57.520	57.520	1,997,500
2026-10-01	57.920	58.650	57.170	57.530	57.530	3,712,400
2026-09-30	57.280	58.130	56.880	57.110	57.110	2,249,800
2026-09-29	57.470	57.750	56.440	57.340	57.340	2,354,900
2026-09-28	56.800	57.640	56.010	57.510	57.510	2,532,100
2026-09-25	57.520	58.200	57.300	57.850	57.850	1,684,800
2026-09-24	59.140	59.350	57.580	57.690	57.690	1,600,000
2026-09-23	59.300	59.890	58.700	59.320	59.320	1,827,800
2026-09-22	58.670	59.570	57.930	59.300	59.300	2,082,300
2026-09-21	58.310	58.450	56.770	57.750	57.750	2,057,100
2026-09-18	57.330	57.970	57.050	57.560	57.560	5,858,200
2026-09-17	57.520	58.160	56.940	57.330	57.330	2,321,500
2026-09-16	58.120	58.710	57.040	57.320	57.320	2,092,900
2026-09-15	58.460	59.450	58.010	58.800	58.800	2,158,500
2026-09-14	58.130	59.090	57.580	58.740	58.740	1,920,400
2026-09-11	57.060	58.220	57.000	57.660	57.660	1,735,400
2026-09-10	57.400	57.550	56.620	56.840	56.840	1,805,800
2026-09-09	58.280	58.680	57.240	57.400	57.400	2,204,000
2026-09-08	59.310	59.310	57.560	58.780	58.780	2,710,800
2026-09-04	59.210	60.030	58.010	59.470	59.470	2,731,700
2026-09-03	60.090	61.000	59.100	60.100	60.100	2,352,400
2026-09-02	58.590	59.380	57.905	59.110	59.110	3,280,195
2026-09-01	59.500	60.700	58.790	58.940	58.940	3,729,122
2026-08-31	60.400	61.320	59.490	59.940	59.940	25,961,740
2026-08-28	61.490	62.000	60.890	61.010	61.010	2,532,700
2026-08-27	60.410	61.690	59.970	61.540	61.540	2,193,000
2026-08-26	58.840	60.180	58.500	59.680	59.680	1,996,700
2026-08-25	60.595	60.740	59.260	59.430	59.430	2,303,299
2026-08-24	60.400	61.110	60.120	60.670	60.670	2,534,903
2026-08-21	59.950	60.680	59.450	60.250	60.250	2,760,800
2026-08-20	58.840	59.910	58.750	59.680	59.680	3,403,000
2026-08-19	57.280	60.090	57.200	59.250	59.250	2,744,600
2026-08-18	56.000	57.690	55.990	56.990	56.990	2,556,900
2026-08-17	56.710	57.180	55.600	55.690	55.690	2,605,300
2026-08-14	57.630	57.940	55.730	57.600	57.600	4,142,900
2026-08-13	56.910	57.800	54.710	57.540	57.540	4,559,300
2026-08-12	59.410	62.000	55.860	56.350	56.350	4,674,000
2026-08-11	58.300	58.930	57.150	57.980	57.980	2,266,300
2026-08-10	58.790	59.770	58.270	58.440	58.440	2,182,300
2026-08-07	58.800	59.870	58.330	59.510	59.510	2,116,400
2026-08-06	57.860	58.760	57.400	58.550	58.550	1,540,100
2026-08-05	59.810	59.980	58.310	58.580	58.580	2,944,300
2026-08-04	57.360	60.060	56.810	59.810	59.810	2,715,800
2026-08-03	57.630	58.570	57.030	57.790	57.790	2,427,400
2026-07-31	56.750	57.710	55.930	56.580	56.580	2,585,700
2026-07-30	57.290	57.450	55.670	57.060	57.060	2,283,200
2026-07-29	58.030	59.500	57.530	58.240	58.240	2,686,000
2026-07-28	56.090	58.460	56.090	58.380	58.380	3,373,400
2026-07-27	53.830	55.990	53.830	55.770	55.770	2,933,600
2026-07-24	50.800	53.150	50.470	52.910	52.910	3,080,300

Page 1 of 5 · 250 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.