UK markets closed

Trimble Inc. (TRMB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
56.14+0.39 (+0.70%)
At close: 04:00PM EDT
56.65 +0.51 (+0.91%)
After hours: 05:21PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202455.7256.3555.0956.1456.143,544,000
20 Jun 202455.7355.9955.1255.7555.751,050,800
18 Jun 202455.7255.7255.0855.5155.511,148,500
17 Jun 202454.8155.7854.3855.7255.721,180,400
14 Jun 202455.4255.4254.1654.8154.811,013,800
13 Jun 202455.9855.9855.2255.7255.72755,700
12 Jun 202456.2356.6655.7656.0956.091,289,700
11 Jun 202455.2855.5754.8955.3055.305,166,800
10 Jun 202454.6255.5054.3955.3655.361,509,600
07 Jun 202455.2055.6554.4654.9954.991,520,400
06 Jun 202454.4455.6054.0555.5755.571,779,700
05 Jun 202454.3554.6653.9154.4454.441,428,300
04 Jun 202454.2654.5653.9254.0054.00918,600
03 Jun 202455.6855.9253.9054.5054.501,409,300
31 May 202455.4955.9054.8055.6855.681,994,300
30 May 202455.8156.0255.4355.5055.50973,600
29 May 202455.2756.1655.1455.7055.701,036,600
28 May 202456.8056.8055.6955.8255.82976,600
24 May 202457.3757.3756.6256.8056.80671,200
23 May 202457.6957.6956.6956.8756.87847,700
22 May 202457.4858.6257.4257.6057.602,216,900
21 May 202456.7957.4856.7957.3057.30967,900
20 May 202456.9357.4356.7157.3257.321,075,700
17 May 202457.7157.7156.4757.0957.091,180,700
16 May 202457.3857.6856.8857.2557.251,880,800
15 May 202457.5457.7657.0757.6857.681,119,100
14 May 202457.5557.8757.0457.0957.091,175,700
13 May 202457.1857.6657.0157.0657.061,066,100
10 May 202456.9657.2756.4956.8056.801,034,700
09 May 202456.5557.0356.4456.7856.781,286,600
08 May 202456.5556.7655.8256.5456.541,471,200
07 May 202456.5858.0456.4157.0057.002,326,100
06 May 202456.8356.8355.2356.2056.203,006,000
03 May 202460.0960.2755.4455.9355.933,315,500
02 May 202458.9660.2258.3260.0960.091,676,700
01 May 202460.0960.0958.5658.5958.591,074,100
30 Apr 202460.2360.8059.6760.0760.071,290,000
29 Apr 202460.1460.7160.1460.6760.67817,700
26 Apr 202459.4360.4159.2860.1560.15790,700
25 Apr 202459.0159.2358.3059.2159.211,637,900
24 Apr 202459.5359.8958.9759.5159.511,061,000
23 Apr 202458.8460.0058.7659.6959.69808,700
22 Apr 202458.7859.2658.0558.9458.94861,300
19 Apr 202458.0458.6157.7357.9757.97842,900
18 Apr 202458.5358.6957.7557.8657.86905,900
17 Apr 202459.4359.5458.4458.4958.49852,500
16 Apr 202459.0859.3258.6158.9258.92897,300
15 Apr 202461.1461.4059.2559.4159.411,018,400
12 Apr 202461.3661.5260.2360.5460.541,030,500
11 Apr 202461.7862.2461.3762.0362.031,333,700
10 Apr 202461.5362.1361.1561.5261.52977,800
09 Apr 202462.5063.1662.1362.9762.971,533,700
08 Apr 202461.7862.5661.5962.1862.183,046,800
05 Apr 202461.2561.7460.8561.4561.452,794,000
04 Apr 202463.0163.6361.4461.4961.491,208,700
03 Apr 202462.4663.4962.0062.3562.351,296,300
02 Apr 202462.7962.9962.2062.8362.83861,800
01 Apr 202464.1964.2763.1263.1763.17910,000
28 Mar 202463.3864.6362.6364.3664.362,964,500
27 Mar 202463.6164.1862.4863.3063.302,220,100
26 Mar 202463.3064.5563.1363.4463.441,460,300
25 Mar 202464.1864.3662.9863.1063.101,091,500
22 Mar 202464.4064.7164.1164.2064.20715,100
21 Mar 202464.0065.5563.8164.6964.691,114,800
20 Mar 202463.5763.9562.9063.7463.74911,400
19 Mar 202462.2263.5661.9563.4763.471,166,500
18 Mar 202462.4362.9962.1462.4562.451,019,900
15 Mar 202461.8862.6661.8862.0762.072,861,500
14 Mar 202463.4763.4761.6162.3362.331,467,800
13 Mar 202463.4563.8163.1363.3363.331,137,300
12 Mar 202462.9363.9362.7363.4263.421,073,400
11 Mar 202463.0963.5762.4462.8462.841,050,700
08 Mar 202463.0163.8962.7263.0963.091,617,800
07 Mar 202462.5963.0762.2562.5062.50878,500
06 Mar 202462.1962.6761.7662.4362.431,045,800
05 Mar 202462.2462.9361.5461.7961.791,138,300
04 Mar 202462.3062.7061.8462.5562.55958,500
01 Mar 202461.2462.3960.7762.3562.351,660,200
29 Feb 202461.0561.4760.7261.1961.192,728,500
28 Feb 202461.3362.4660.7060.9160.911,573,200
27 Feb 202462.1062.4961.3761.7861.781,116,400
26 Feb 202461.2262.3761.1561.8161.811,422,900
23 Feb 202461.5762.1161.0361.4661.461,314,800
22 Feb 202460.6761.9260.0561.4061.401,798,300
21 Feb 202459.8160.6559.5960.3160.311,954,900
20 Feb 202459.5860.6059.4460.1360.132,131,800
16 Feb 202459.7560.8959.6860.2960.291,986,700
15 Feb 202459.0360.4159.0060.1560.152,447,200
14 Feb 202456.3258.3056.3158.2158.213,573,500
13 Feb 202454.7557.1554.5655.9655.964,016,700
12 Feb 202449.7955.5049.6054.6954.693,722,300
09 Feb 202452.0952.6451.7352.5152.511,597,400
08 Feb 202451.9152.3951.6852.0852.081,031,300
07 Feb 202451.7552.0051.1751.9151.911,486,000
06 Feb 202451.8752.1551.4951.6951.69865,300
05 Feb 202452.0652.1851.0851.6451.641,351,600
02 Feb 202451.9752.8751.6652.5952.59940,000
01 Feb 202450.9352.5250.5952.3952.391,097,500
31 Jan 202452.5152.5150.8650.8650.861,555,600
30 Jan 202452.1952.9751.8652.8452.842,083,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...