Mail

TRMB - Trimble Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	46.63	47.40	46.59	47.19	47.19	961,000
25 May 2023	46.91	46.92	45.93	46.40	46.40	834,600
24 May 2023	47.06	47.25	46.10	46.55	46.55	995,000
23 May 2023	48.14	48.81	47.39	47.53	47.53	922,500
22 May 2023	47.86	48.74	47.44	48.62	48.62	797,300
19 May 2023	48.87	48.87	47.61	47.86	47.86	977,800
18 May 2023	48.29	48.96	47.82	48.82	48.82	832,200
17 May 2023	47.08	48.33	46.84	48.13	48.13	1,018,000
16 May 2023	47.50	47.75	46.61	46.70	46.70	1,052,600
15 May 2023	46.82	47.92	46.47	47.81	47.81	734,100
12 May 2023	46.90	46.95	46.34	46.74	46.74	897,500
11 May 2023	47.46	47.74	46.52	46.74	46.74	825,900
10 May 2023	47.71	47.89	46.96	47.66	47.66	866,100
09 May 2023	47.01	47.51	46.92	47.29	47.29	925,300
08 May 2023	48.06	48.19	47.45	47.55	47.55	924,100
05 May 2023	48.49	48.60	47.67	48.05	48.05	1,242,700
04 May 2023	47.28	47.76	46.82	47.60	47.60	1,558,900
03 May 2023	47.09	48.57	46.13	47.41	47.41	2,550,600
02 May 2023	46.71	46.75	45.43	45.98	45.98	1,835,600
01 May 2023	47.17	47.46	46.78	46.91	46.91	1,323,400
28 Apr 2023	46.69	47.25	46.69	47.10	47.10	942,200
27 Apr 2023	46.51	46.68	46.04	46.66	46.66	891,900
26 Apr 2023	45.80	46.50	45.56	46.15	46.15	958,600
25 Apr 2023	47.14	47.14	45.67	45.82	45.82	1,095,600
24 Apr 2023	47.46	47.63	46.95	47.51	47.51	937,300
21 Apr 2023	47.23	47.60	46.92	47.46	47.46	846,300
20 Apr 2023	47.04	47.56	46.85	47.23	47.23	1,034,900
19 Apr 2023	47.89	48.23	47.46	47.60	47.60	1,376,000
18 Apr 2023	49.06	49.36	48.07	48.27	48.27	1,656,100
17 Apr 2023	48.83	48.90	48.34	48.69	48.69	1,054,700
14 Apr 2023	49.62	50.23	48.55	48.93	48.93	783,800
13 Apr 2023	49.52	49.88	49.09	49.78	49.78	846,900
12 Apr 2023	50.36	50.55	49.04	49.11	49.11	1,102,500
11 Apr 2023	49.92	50.05	49.29	49.67	49.67	1,249,600
10 Apr 2023	48.56	49.69	48.26	49.68	49.68	1,094,000
06 Apr 2023	48.80	49.31	48.18	48.96	48.96	1,477,900
05 Apr 2023	50.33	50.33	49.08	49.16	49.16	1,001,800
04 Apr 2023	51.65	52.04	50.09	50.34	50.34	1,155,100
03 Apr 2023	51.91	52.24	51.46	51.75	51.75	1,027,400
31 Mar 2023	51.57	52.47	51.45	52.42	52.42	1,580,600
30 Mar 2023	52.04	52.29	51.02	51.31	51.31	2,344,700
29 Mar 2023	50.44	51.47	50.44	51.44	51.44	1,090,700
28 Mar 2023	49.67	49.95	49.32	49.90	49.90	830,200
27 Mar 2023	49.78	50.21	49.23	49.72	49.72	968,300
24 Mar 2023	48.50	49.54	48.16	49.44	49.44	1,303,500
23 Mar 2023	48.82	49.73	48.35	48.69	48.69	900,800
22 Mar 2023	49.78	50.30	48.51	48.53	48.53	878,000
21 Mar 2023	49.39	50.03	49.07	49.90	49.90	825,300
20 Mar 2023	48.81	49.10	48.48	48.98	48.98	1,066,300
17 Mar 2023	49.13	49.16	48.13	48.75	48.75	3,108,500
16 Mar 2023	48.72	49.75	48.64	49.45	49.45	1,520,300
15 Mar 2023	47.83	49.02	47.22	48.94	48.94	1,677,300
14 Mar 2023	48.51	48.97	47.83	48.45	48.45	1,380,500
13 Mar 2023	47.62	48.14	47.09	47.68	47.68	1,599,700
10 Mar 2023	49.54	49.66	48.00	48.28	48.28	1,620,600
09 Mar 2023	51.03	51.40	49.68	49.76	49.76	1,627,200
08 Mar 2023	51.14	51.44	50.58	51.10	51.10	1,288,300
07 Mar 2023	51.82	52.22	50.91	51.16	51.16	1,539,500
06 Mar 2023	54.24	54.30	52.91	53.05	53.05	913,900
03 Mar 2023	52.57	54.27	52.43	54.04	54.04	1,268,100
02 Mar 2023	51.97	52.24	51.52	52.23	52.23	1,121,300
01 Mar 2023	51.98	52.62	51.81	52.33	52.33	1,145,600
28 Feb 2023	51.34	52.81	51.27	52.06	52.06	2,673,700
27 Feb 2023	52.26	52.26	51.50	51.67	51.67	878,400
24 Feb 2023	52.25	52.33	51.29	51.78	51.78	1,242,600
23 Feb 2023	53.38	53.60	52.19	52.93	52.93	952,900
22 Feb 2023	53.04	53.32	52.57	52.98	52.98	1,307,700
21 Feb 2023	54.32	54.54	52.90	53.12	53.12	1,077,800
17 Feb 2023	54.78	55.27	53.73	55.20	55.20	882,100
16 Feb 2023	55.29	55.80	54.94	54.97	54.97	901,900
15 Feb 2023	55.12	56.40	54.95	56.21	56.21	2,174,500
14 Feb 2023	55.66	56.44	55.13	55.61	55.61	1,269,500
13 Feb 2023	55.73	56.30	54.77	56.06	56.06	1,453,400
10 Feb 2023	56.73	57.18	55.23	55.68	55.68	1,836,800
09 Feb 2023	57.05	58.72	57.00	57.45	57.45	2,007,400
08 Feb 2023	58.31	58.92	55.97	56.24	56.24	2,830,600
07 Feb 2023	58.53	59.70	58.07	59.63	59.63	1,356,600
06 Feb 2023	59.37	59.65	58.62	58.94	58.94	772,600
03 Feb 2023	60.45	61.44	60.23	60.30	60.30	683,100
02 Feb 2023	61.26	62.01	60.82	61.71	61.71	1,039,000
01 Feb 2023	58.00	60.56	57.98	60.19	60.19	1,001,500
31 Jan 2023	57.03	58.11	56.78	58.06	58.06	945,500
30 Jan 2023	57.28	58.01	57.02	57.09	57.09	1,039,600
27 Jan 2023	57.01	58.18	56.71	58.01	58.01	815,000
26 Jan 2023	57.23	57.48	56.25	57.21	57.21	591,900
25 Jan 2023	55.36	56.61	55.00	56.57	56.57	723,200
24 Jan 2023	56.48	56.93	56.18	56.28	56.28	605,700
23 Jan 2023	56.01	57.07	55.73	56.84	56.84	827,300
20 Jan 2023	54.24	55.85	54.24	55.79	55.79	803,200
19 Jan 2023	53.86	54.64	53.56	54.20	54.20	712,500
18 Jan 2023	55.75	56.47	54.32	54.36	54.36	783,800
17 Jan 2023	54.70	55.58	54.48	55.43	55.43	1,012,300
13 Jan 2023	53.70	54.57	52.69	54.51	54.51	842,500
12 Jan 2023	53.43	54.42	52.82	54.14	54.14	2,822,600
11 Jan 2023	52.99	53.81	52.63	53.26	53.26	1,436,000
10 Jan 2023	52.30	52.85	51.82	52.50	52.50	1,370,200
09 Jan 2023	52.29	53.24	51.76	52.24	52.24	1,523,700
06 Jan 2023	50.87	51.56	50.27	51.50	51.50	1,316,300
05 Jan 2023	50.18	50.74	49.80	50.12	50.12	840,500
04 Jan 2023	51.41	51.70	50.02	50.80	50.80	1,729,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...