8 champion homes in Olympic host cities

A selection of properties in former Games cities as Paris 2024 starts

Trimble Inc. (TRMB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

55.36

+0.66

(+1.21%)

At close: 04:00PM EDT

55.37

+0.01

(+0.02%)

After hours:

07:58PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	54.92	55.39	54.57	55.36	55.36	1,258,000
25 Jul 2024	55.70	55.88	54.66	54.70	54.70	2,067,500
24 Jul 2024	57.11	57.49	55.58	55.70	55.70	1,321,300
23 Jul 2024	57.16	57.51	56.96	57.11	57.11	678,200
22 Jul 2024	56.40	57.32	56.21	57.30	57.30	778,800
19 Jul 2024	57.47	57.57	55.69	55.98	55.98	845,100
18 Jul 2024	57.98	58.52	57.10	57.27	57.27	1,311,500
17 Jul 2024	58.32	59.00	58.09	58.15	58.15	852,700
16 Jul 2024	57.55	58.71	57.28	58.61	58.61	786,800
15 Jul 2024	57.35	57.89	57.00	57.29	57.29	851,700
12 Jul 2024	56.51	57.82	56.22	57.35	57.35	971,700
11 Jul 2024	55.81	56.46	55.46	56.25	56.25	938,100
10 Jul 2024	55.32	55.65	54.97	55.35	55.35	849,100
09 Jul 2024	56.20	56.20	55.18	55.23	55.23	754,400
08 Jul 2024	56.12	56.70	55.79	56.29	56.29	742,200
05 Jul 2024	55.55	56.16	55.22	55.89	55.89	717,700
03 Jul 2024	56.27	56.51	55.51	55.51	55.51	839,400
02 Jul 2024	55.86	56.90	55.54	56.22	56.22	935,500
01 Jul 2024	55.86	56.00	55.33	55.69	55.69	1,413,200
28 Jun 2024	55.57	56.24	55.30	55.92	55.92	1,390,800
27 Jun 2024	54.27	55.61	54.27	55.42	55.42	700,400
26 Jun 2024	55.28	55.51	54.39	55.18	55.18	929,900
25 Jun 2024	55.98	56.30	55.04	55.54	55.54	843,100
24 Jun 2024	56.01	56.92	55.80	56.13	56.13	922,200
21 Jun 2024	55.72	56.35	55.09	56.14	56.14	3,544,400
20 Jun 2024	55.73	55.99	55.12	55.75	55.75	1,050,800
18 Jun 2024	55.72	55.72	55.08	55.51	55.51	1,148,500
17 Jun 2024	54.81	55.78	54.38	55.72	55.72	1,180,400
14 Jun 2024	55.42	55.42	54.16	54.81	54.81	1,013,800
13 Jun 2024	55.98	55.98	55.22	55.72	55.72	755,700
12 Jun 2024	56.23	56.66	55.76	56.09	56.09	1,289,700
11 Jun 2024	55.28	55.57	54.89	55.30	55.30	5,166,800
10 Jun 2024	54.62	55.50	54.39	55.36	55.36	1,509,600
07 Jun 2024	55.20	55.65	54.46	54.99	54.99	1,520,400
06 Jun 2024	54.44	55.60	54.05	55.57	55.57	1,779,700
05 Jun 2024	54.35	54.66	53.91	54.44	54.44	1,428,300
04 Jun 2024	54.26	54.56	53.92	54.00	54.00	918,600
03 Jun 2024	55.68	55.92	53.90	54.50	54.50	1,409,300
31 May 2024	55.49	55.90	54.80	55.68	55.68	1,994,300
30 May 2024	55.81	56.02	55.43	55.50	55.50	973,600
29 May 2024	55.27	56.16	55.14	55.70	55.70	1,036,600
28 May 2024	56.80	56.80	55.69	55.82	55.82	976,600
24 May 2024	57.37	57.37	56.62	56.80	56.80	671,200
23 May 2024	57.69	57.69	56.69	56.87	56.87	847,700
22 May 2024	57.48	58.62	57.42	57.60	57.60	2,216,900
21 May 2024	56.79	57.48	56.79	57.30	57.30	967,900
20 May 2024	56.93	57.43	56.71	57.32	57.32	1,075,700
17 May 2024	57.71	57.71	56.47	57.09	57.09	1,180,700
16 May 2024	57.38	57.68	56.88	57.25	57.25	1,880,800
15 May 2024	57.54	57.76	57.07	57.68	57.68	1,119,100
14 May 2024	57.55	57.87	57.04	57.09	57.09	1,175,700
13 May 2024	57.18	57.66	57.01	57.06	57.06	1,066,100
10 May 2024	56.96	57.27	56.49	56.80	56.80	1,034,700
09 May 2024	56.55	57.03	56.44	56.78	56.78	1,286,600
08 May 2024	56.55	56.76	55.82	56.54	56.54	1,471,200
07 May 2024	56.58	58.04	56.41	57.00	57.00	2,326,100
06 May 2024	56.83	56.83	55.23	56.20	56.20	3,006,000
03 May 2024	60.09	60.27	55.44	55.93	55.93	3,315,500
02 May 2024	58.96	60.22	58.32	60.09	60.09	1,676,700
01 May 2024	60.09	60.09	58.56	58.59	58.59	1,074,100
30 Apr 2024	60.23	60.80	59.67	60.07	60.07	1,290,000
29 Apr 2024	60.14	60.71	60.14	60.67	60.67	817,700
26 Apr 2024	59.43	60.41	59.28	60.15	60.15	790,700
25 Apr 2024	59.01	59.23	58.30	59.21	59.21	1,637,900
24 Apr 2024	59.53	59.89	58.97	59.51	59.51	1,061,000
23 Apr 2024	58.84	60.00	58.76	59.69	59.69	808,700
22 Apr 2024	58.78	59.26	58.05	58.94	58.94	861,300
19 Apr 2024	58.04	58.61	57.73	57.97	57.97	842,900
18 Apr 2024	58.53	58.69	57.75	57.86	57.86	905,900
17 Apr 2024	59.43	59.54	58.44	58.49	58.49	852,500
16 Apr 2024	59.08	59.32	58.61	58.92	58.92	897,300
15 Apr 2024	61.14	61.40	59.25	59.41	59.41	1,018,400
12 Apr 2024	61.36	61.52	60.23	60.54	60.54	1,030,500
11 Apr 2024	61.78	62.24	61.37	62.03	62.03	1,333,700
10 Apr 2024	61.53	62.13	61.15	61.52	61.52	977,800
09 Apr 2024	62.50	63.16	62.13	62.97	62.97	1,533,700
08 Apr 2024	61.78	62.56	61.59	62.18	62.18	3,046,800
05 Apr 2024	61.25	61.74	60.85	61.45	61.45	2,794,000
04 Apr 2024	63.01	63.63	61.44	61.49	61.49	1,208,700
03 Apr 2024	62.46	63.49	62.00	62.35	62.35	1,296,300
02 Apr 2024	62.79	62.99	62.20	62.83	62.83	861,800
01 Apr 2024	64.19	64.27	63.12	63.17	63.17	910,000
28 Mar 2024	63.38	64.63	62.63	64.36	64.36	2,964,500
27 Mar 2024	63.61	64.18	62.48	63.30	63.30	2,220,100
26 Mar 2024	63.30	64.55	63.13	63.44	63.44	1,460,300
25 Mar 2024	64.18	64.36	62.98	63.10	63.10	1,091,500
22 Mar 2024	64.40	64.71	64.11	64.20	64.20	715,100
21 Mar 2024	64.00	65.55	63.81	64.69	64.69	1,114,800
20 Mar 2024	63.57	63.95	62.90	63.74	63.74	911,400
19 Mar 2024	62.22	63.56	61.95	63.47	63.47	1,166,500
18 Mar 2024	62.43	62.99	62.14	62.45	62.45	1,019,900
15 Mar 2024	61.88	62.66	61.88	62.07	62.07	2,861,500
14 Mar 2024	63.47	63.47	61.61	62.33	62.33	1,467,800
13 Mar 2024	63.45	63.81	63.13	63.33	63.33	1,137,300
12 Mar 2024	62.93	63.93	62.73	63.42	63.42	1,073,400
11 Mar 2024	63.09	63.57	62.44	62.84	62.84	1,050,700
08 Mar 2024	63.01	63.89	62.72	63.09	63.09	1,617,800
07 Mar 2024	62.59	63.07	62.25	62.50	62.50	878,500
06 Mar 2024	62.19	62.67	61.76	62.43	62.43	1,045,800
05 Mar 2024	62.24	62.93	61.54	61.79	61.79	1,138,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,285.71+99.36(+1.21%)

FTSE 25021,356.30+471.95(+2.26%)

AIM779.67+6.64(+0.86%)

GBP/EUR1.1844-0.0006(-0.05%)

GBP/USD1.2873+0.0019(+0.14%)

Bitcoin GBP52,949.93+653.98(+1.25%)

8 champion homes in Olympic host cities

Trimble Inc. (TRMB)

FTSE 100
8,285.71
+99.36(+1.21%)

FTSE 250
21,356.30
+471.95(+2.26%)

AIM
779.67
+6.64(+0.86%)

GBP/EUR
1.1844
-0.0006(-0.05%)

GBP/USD
1.2873
+0.0019(+0.14%)

Bitcoin GBP
52,949.93
+653.98(+1.25%)