TRMB - Trimble Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202346.6347.4046.5947.1947.19961,000
25 May 202346.9146.9245.9346.4046.40834,600
24 May 202347.0647.2546.1046.5546.55995,000
23 May 202348.1448.8147.3947.5347.53922,500
22 May 202347.8648.7447.4448.6248.62797,300
19 May 202348.8748.8747.6147.8647.86977,800
18 May 202348.2948.9647.8248.8248.82832,200
17 May 202347.0848.3346.8448.1348.131,018,000
16 May 202347.5047.7546.6146.7046.701,052,600
15 May 202346.8247.9246.4747.8147.81734,100
12 May 202346.9046.9546.3446.7446.74897,500
11 May 202347.4647.7446.5246.7446.74825,900
10 May 202347.7147.8946.9647.6647.66866,100
09 May 202347.0147.5146.9247.2947.29925,300
08 May 202348.0648.1947.4547.5547.55924,100
05 May 202348.4948.6047.6748.0548.051,242,700
04 May 202347.2847.7646.8247.6047.601,558,900
03 May 202347.0948.5746.1347.4147.412,550,600
02 May 202346.7146.7545.4345.9845.981,835,600
01 May 202347.1747.4646.7846.9146.911,323,400
28 Apr 202346.6947.2546.6947.1047.10942,200
27 Apr 202346.5146.6846.0446.6646.66891,900
26 Apr 202345.8046.5045.5646.1546.15958,600
25 Apr 202347.1447.1445.6745.8245.821,095,600
24 Apr 202347.4647.6346.9547.5147.51937,300
21 Apr 202347.2347.6046.9247.4647.46846,300
20 Apr 202347.0447.5646.8547.2347.231,034,900
19 Apr 202347.8948.2347.4647.6047.601,376,000
18 Apr 202349.0649.3648.0748.2748.271,656,100
17 Apr 202348.8348.9048.3448.6948.691,054,700
14 Apr 202349.6250.2348.5548.9348.93783,800
13 Apr 202349.5249.8849.0949.7849.78846,900
12 Apr 202350.3650.5549.0449.1149.111,102,500
11 Apr 202349.9250.0549.2949.6749.671,249,600
10 Apr 202348.5649.6948.2649.6849.681,094,000
06 Apr 202348.8049.3148.1848.9648.961,477,900
05 Apr 202350.3350.3349.0849.1649.161,001,800
04 Apr 202351.6552.0450.0950.3450.341,155,100
03 Apr 202351.9152.2451.4651.7551.751,027,400
31 Mar 202351.5752.4751.4552.4252.421,580,600
30 Mar 202352.0452.2951.0251.3151.312,344,700
29 Mar 202350.4451.4750.4451.4451.441,090,700
28 Mar 202349.6749.9549.3249.9049.90830,200
27 Mar 202349.7850.2149.2349.7249.72968,300
24 Mar 202348.5049.5448.1649.4449.441,303,500
23 Mar 202348.8249.7348.3548.6948.69900,800
22 Mar 202349.7850.3048.5148.5348.53878,000
21 Mar 202349.3950.0349.0749.9049.90825,300
20 Mar 202348.8149.1048.4848.9848.981,066,300
17 Mar 202349.1349.1648.1348.7548.753,108,500
16 Mar 202348.7249.7548.6449.4549.451,520,300
15 Mar 202347.8349.0247.2248.9448.941,677,300
14 Mar 202348.5148.9747.8348.4548.451,380,500
13 Mar 202347.6248.1447.0947.6847.681,599,700
10 Mar 202349.5449.6648.0048.2848.281,620,600
09 Mar 202351.0351.4049.6849.7649.761,627,200
08 Mar 202351.1451.4450.5851.1051.101,288,300
07 Mar 202351.8252.2250.9151.1651.161,539,500
06 Mar 202354.2454.3052.9153.0553.05913,900
03 Mar 202352.5754.2752.4354.0454.041,268,100
02 Mar 202351.9752.2451.5252.2352.231,121,300
01 Mar 202351.9852.6251.8152.3352.331,145,600
28 Feb 202351.3452.8151.2752.0652.062,673,700
27 Feb 202352.2652.2651.5051.6751.67878,400
24 Feb 202352.2552.3351.2951.7851.781,242,600
23 Feb 202353.3853.6052.1952.9352.93952,900
22 Feb 202353.0453.3252.5752.9852.981,307,700
21 Feb 202354.3254.5452.9053.1253.121,077,800
17 Feb 202354.7855.2753.7355.2055.20882,100
16 Feb 202355.2955.8054.9454.9754.97901,900
15 Feb 202355.1256.4054.9556.2156.212,174,500
14 Feb 202355.6656.4455.1355.6155.611,269,500
13 Feb 202355.7356.3054.7756.0656.061,453,400
10 Feb 202356.7357.1855.2355.6855.681,836,800
09 Feb 202357.0558.7257.0057.4557.452,007,400
08 Feb 202358.3158.9255.9756.2456.242,830,600
07 Feb 202358.5359.7058.0759.6359.631,356,600
06 Feb 202359.3759.6558.6258.9458.94772,600
03 Feb 202360.4561.4460.2360.3060.30683,100
02 Feb 202361.2662.0160.8261.7161.711,039,000
01 Feb 202358.0060.5657.9860.1960.191,001,500
31 Jan 202357.0358.1156.7858.0658.06945,500
30 Jan 202357.2858.0157.0257.0957.091,039,600
27 Jan 202357.0158.1856.7158.0158.01815,000
26 Jan 202357.2357.4856.2557.2157.21591,900
25 Jan 202355.3656.6155.0056.5756.57723,200
24 Jan 202356.4856.9356.1856.2856.28605,700
23 Jan 202356.0157.0755.7356.8456.84827,300
20 Jan 202354.2455.8554.2455.7955.79803,200
19 Jan 202353.8654.6453.5654.2054.20712,500
18 Jan 202355.7556.4754.3254.3654.36783,800
17 Jan 202354.7055.5854.4855.4355.431,012,300
13 Jan 202353.7054.5752.6954.5154.51842,500
12 Jan 202353.4354.4252.8254.1454.142,822,600
11 Jan 202352.9953.8152.6353.2653.261,436,000
10 Jan 202352.3052.8551.8252.5052.501,370,200
09 Jan 202352.2953.2451.7652.2452.241,523,700
06 Jan 202350.8751.5650.2751.5051.501,316,300
05 Jan 202350.1850.7449.8050.1250.12840,500
04 Jan 202351.4151.7050.0250.8050.801,729,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...