UK Markets close in 5 hrs 14 mins

Trimble Inc. (TRMB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
61.12+1.37 (+2.29%)
At close: 04:00PM EST
61.12 0.00 (0.00%)
After hours: 07:55PM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022------
01 Dec 202259.9062.0059.9061.1261.121,301,900
30 Nov 202256.5359.9155.9559.7559.752,121,800
29 Nov 202257.8557.8555.7956.3956.39832,500
28 Nov 202257.7658.3057.2257.4657.46869,700
25 Nov 202258.5358.8058.1258.5458.54362,300
23 Nov 202258.0759.1057.9758.7158.71730,600
22 Nov 202257.4557.8856.1957.7857.78750,700
21 Nov 202257.4857.7256.5857.0157.011,534,100
18 Nov 202258.9558.9557.4957.9957.99574,900
17 Nov 202257.9557.9556.7657.7757.77710,200
16 Nov 202259.6559.6558.5958.6858.68759,400
15 Nov 202260.5060.6859.3159.8359.831,025,700
14 Nov 202261.4161.7359.2759.3059.301,497,500
11 Nov 202259.3362.4059.3362.0062.001,285,700
10 Nov 202256.8859.2656.8859.1659.161,280,500
09 Nov 202254.1154.2253.2954.0554.051,081,600
08 Nov 202257.5757.9954.3854.6554.651,489,900
07 Nov 202254.0057.4653.7457.2057.206,269,300
04 Nov 202253.2853.9452.5753.7953.792,008,800
03 Nov 202252.9452.9450.6552.0652.061,523,100
02 Nov 202260.1660.1653.6253.6553.651,937,200
01 Nov 202260.6860.9459.8459.8959.89926,900
31 Oct 202259.5860.4359.3760.1660.161,137,300
28 Oct 202258.3860.4258.2660.2460.24792,800
27 Oct 202258.5759.7357.9958.2458.24858,700
26 Oct 202258.1459.2457.8058.0358.03569,500
25 Oct 202256.2958.2056.2958.1558.15697,800
24 Oct 202256.0156.4155.4156.1056.10755,600
21 Oct 202253.8855.9853.3855.8855.88832,300
20 Oct 202254.7055.6053.3453.4953.49687,400
19 Oct 202255.0955.4354.3354.8354.83619,500
18 Oct 202256.0956.7255.4555.7655.761,203,600
17 Oct 202253.6854.6853.4054.5054.501,348,900
14 Oct 202254.2354.6152.1952.3052.30871,400
13 Oct 202250.4154.0349.9953.4853.481,204,800
12 Oct 202252.4952.6551.9652.0052.00863,300
11 Oct 202253.6253.7251.9952.4952.49881,500
10 Oct 202254.9254.9253.2953.8253.82743,100
07 Oct 202256.6156.6154.3554.6154.61856,300
06 Oct 202257.5258.2557.2957.7357.73936,700
05 Oct 202257.8658.4857.0957.6157.617,074,500
04 Oct 202257.5658.8857.3058.7958.792,017,200
03 Oct 202254.8156.6554.6056.2256.221,290,100
30 Sept 202255.4556.1354.1854.2754.271,345,200
29 Sept 202255.9356.0554.8155.2655.261,379,000
28 Sept 202255.3457.2855.1156.9256.92891,600
27 Sept 202256.2056.7354.6655.2555.25732,400
26 Sept 202256.3457.2155.1955.4455.44840,700
23 Sept 202256.4556.7955.4356.3856.381,219,700
22 Sept 202256.9757.4156.4356.7956.791,159,300
21 Sept 202258.8459.4857.3557.3757.37702,800
20 Sept 202258.4258.8657.3158.4658.461,227,400
19 Sept 202258.0159.2157.8558.9258.921,141,300
16 Sept 202258.9658.9658.0658.6858.681,700,900
15 Sept 202261.0961.6159.3659.4259.421,140,800
14 Sept 202261.7162.1360.4161.2261.221,067,800
13 Sept 202262.4463.1061.4561.6861.681,235,600
12 Sept 202263.4164.4463.3464.4364.43931,100
09 Sept 202261.8063.2361.8063.0863.08785,300
08 Sept 202261.1061.6660.5861.3961.391,343,600
07 Sept 202260.3962.5259.9862.2962.291,059,300
06 Sept 202262.1962.1960.0460.2260.221,380,200
02 Sept 202263.8264.0261.8162.1262.12809,400
01 Sept 202262.5462.9861.9062.8062.801,041,800
31 Aug 202264.5364.7762.6763.2563.251,639,800
30 Aug 202264.9465.3363.7163.9163.91633,600
29 Aug 202265.2765.8564.7264.8164.81599,000
26 Aug 202269.2269.4465.9866.0066.00908,600
25 Aug 202268.4969.4267.6869.4069.40664,000
24 Aug 202266.9668.2566.9668.1768.17670,100
23 Aug 202267.0067.8966.9466.9666.96573,000
22 Aug 202268.9869.0067.0367.2567.25753,500
19 Aug 202270.5370.8269.8870.0170.011,016,100
18 Aug 202270.3971.5870.2171.4471.44505,500
17 Aug 202271.1571.2470.2670.6170.61661,400
16 Aug 202271.1272.0970.8671.9171.91664,100
15 Aug 202271.5672.2471.0771.6871.68670,500
12 Aug 202270.7471.7670.5871.7471.74683,000
11 Aug 202270.6071.3069.9570.3270.32918,400
10 Aug 202269.1970.3967.0870.0070.00851,900
09 Aug 202267.6068.6967.2968.1068.10879,700
08 Aug 202268.4569.1167.8668.2468.24985,000
05 Aug 202267.3269.2465.5068.1068.101,553,400
04 Aug 202269.9070.5469.4970.3070.30995,000
03 Aug 202266.7969.9565.8169.7369.73935,500
02 Aug 202269.0369.8168.4768.5568.551,145,900
01 Aug 202268.5269.9868.1269.7269.721,180,300
29 Jul 202267.1969.6866.5969.4369.431,153,200
28 Jul 202265.8467.7465.5367.7167.71630,700
27 Jul 202264.6166.1764.4965.8465.84817,100
26 Jul 202264.0764.1763.5464.1364.13894,000
25 Jul 202263.0464.2562.6564.1864.181,786,800
22 Jul 202264.2964.7362.8463.1563.15617,300
21 Jul 202263.1464.5063.0964.4964.49742,800
20 Jul 202260.9263.1260.9062.9262.92615,000
19 Jul 202259.3760.9859.2160.8860.88685,200
18 Jul 202259.1059.3957.9958.3058.30686,700
15 Jul 202257.5758.7857.4658.6858.68605,900
14 Jul 202256.7357.2855.3556.9756.971,049,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...