Dial Global Summit: Inclusive Leadership – Championing a culture of inclusion and allyship

Join global leaders as they dive deep into the key diversity, equity, inclusion, and belonging trends on Inclusive Leadership

Trimble Inc. (TRMB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

64.76

-2.55

(-3.79%)

At close: 04:00PM EDT

64.00

-0.76

(-1.17%)

After hours:

07:25PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 May 2022	66.18	66.69	64.34	64.76	64.76	1,116,400
17 May 2022	66.71	67.39	65.74	67.31	67.31	840,500
16 May 2022	65.33	66.31	64.66	65.30	65.30	936,600
13 May 2022	63.27	66.22	63.27	65.92	65.92	1,266,700
12 May 2022	60.58	63.36	60.27	62.68	62.68	1,878,300
11 May 2022	61.17	63.46	60.93	61.53	61.53	1,840,200
10 May 2022	63.45	63.79	60.52	61.89	61.89	1,475,900
09 May 2022	62.87	63.60	61.76	61.96	61.96	1,314,900
06 May 2022	62.39	65.68	59.89	64.08	64.08	1,672,500
05 May 2022	67.96	68.69	62.00	63.27	63.27	1,541,100
04 May 2022	67.04	70.14	66.35	69.96	69.96	1,765,600
03 May 2022	67.05	68.03	66.68	67.17	67.17	665,900
02 May 2022	66.51	67.52	65.07	67.22	67.22	853,200
29 Apr 2022	67.46	68.47	66.57	66.70	66.70	955,500
28 Apr 2022	66.93	68.31	65.99	67.95	67.95	783,100
27 Apr 2022	65.76	66.95	65.46	66.06	66.06	701,800
26 Apr 2022	67.90	68.19	65.61	65.64	65.64	561,700
25 Apr 2022	66.04	68.51	65.57	68.47	68.47	648,400
22 Apr 2022	68.58	68.92	66.31	66.39	66.39	555,400
21 Apr 2022	70.68	71.45	68.61	68.95	68.95	545,000
20 Apr 2022	69.92	70.88	69.35	70.36	70.36	546,500
19 Apr 2022	66.93	69.39	66.90	69.31	69.31	529,600
18 Apr 2022	67.40	67.66	66.23	67.06	67.06	647,100
14 Apr 2022	69.64	69.95	67.42	67.47	67.47	876,500
13 Apr 2022	69.46	70.00	69.00	69.37	69.37	806,000
12 Apr 2022	71.80	72.16	69.17	69.59	69.59	791,500
11 Apr 2022	71.39	71.81	70.11	70.86	70.86	1,338,200
08 Apr 2022	72.48	72.73	71.59	72.11	72.11	851,800
07 Apr 2022	70.46	73.17	70.46	72.63	72.63	1,325,600
06 Apr 2022	71.99	72.03	69.36	70.96	70.96	1,724,600
05 Apr 2022	74.17	74.87	72.88	73.25	73.25	1,253,200
04 Apr 2022	73.10	74.69	73.00	74.61	74.61	1,086,500
01 Apr 2022	72.50	72.98	71.72	72.78	72.78	1,270,100
31 Mar 2022	72.92	73.39	72.11	72.14	72.14	1,102,600
30 Mar 2022	73.04	73.47	72.33	72.91	72.91	800,500
29 Mar 2022	73.07	73.69	72.41	73.56	73.56	669,700
28 Mar 2022	71.53	71.89	70.18	71.85	71.85	762,100
25 Mar 2022	71.39	72.00	70.90	71.60	71.60	795,900
24 Mar 2022	70.01	71.16	69.08	71.14	71.14	991,800
23 Mar 2022	70.70	70.70	69.40	69.47	69.47	610,300
22 Mar 2022	70.91	71.93	70.66	71.28	71.28	799,000
21 Mar 2022	71.28	71.50	69.85	70.78	70.78	1,819,000
18 Mar 2022	69.02	71.95	69.02	71.81	71.81	2,191,200
17 Mar 2022	67.53	70.21	67.01	70.10	70.10	1,335,800
16 Mar 2022	67.35	68.90	66.39	68.27	68.27	1,505,900
15 Mar 2022	65.10	66.38	64.82	66.22	66.22	899,800
14 Mar 2022	65.82	65.97	63.70	64.23	64.23	1,306,900
11 Mar 2022	67.57	67.74	65.41	65.47	65.47	926,600
10 Mar 2022	66.04	67.16	65.36	66.61	66.61	913,700
09 Mar 2022	66.21	67.96	65.63	67.71	67.71	1,439,700
08 Mar 2022	63.41	66.16	62.88	64.43	64.43	1,562,000
07 Mar 2022	66.58	66.95	63.51	63.54	63.54	2,001,900
04 Mar 2022	67.60	68.11	66.11	66.48	66.48	1,727,400
03 Mar 2022	70.09	70.35	67.81	68.05	68.05	2,336,700
02 Mar 2022	68.96	69.91	68.60	69.41	69.41	2,190,900
01 Mar 2022	69.30	70.23	68.10	68.70	68.70	1,677,000
28 Feb 2022	68.75	70.63	68.63	69.75	69.75	1,760,800
25 Feb 2022	67.92	69.97	67.15	69.89	69.89	1,569,000
24 Feb 2022	63.07	67.63	62.32	67.57	67.57	3,347,300
23 Feb 2022	67.63	68.26	64.41	64.68	64.68	1,446,900
22 Feb 2022	67.88	68.86	66.74	67.07	67.07	1,745,200
18 Feb 2022	67.93	69.36	67.69	68.35	68.35	1,809,700
17 Feb 2022	69.01	69.01	67.56	68.06	68.06	2,194,500
16 Feb 2022	67.66	68.99	67.03	68.59	68.59	1,896,700
15 Feb 2022	67.17	68.49	66.71	68.36	68.36	1,441,400
14 Feb 2022	66.77	67.80	65.00	65.85	65.85	1,299,400
11 Feb 2022	68.81	70.34	65.94	66.42	66.42	2,170,900
10 Feb 2022	69.13	72.59	67.55	68.53	68.53	2,479,900
09 Feb 2022	71.70	72.94	70.30	71.45	71.45	2,562,300
08 Feb 2022	70.54	71.83	69.74	71.60	71.60	1,713,200
07 Feb 2022	71.06	71.58	69.87	70.40	70.40	2,089,300
04 Feb 2022	70.27	71.44	69.38	70.47	70.47	2,305,300
03 Feb 2022	71.69	72.47	70.53	70.74	70.74	1,370,700
02 Feb 2022	73.31	73.72	72.38	72.90	72.90	1,369,800
01 Feb 2022	72.79	73.16	71.00	72.98	72.98	1,424,900
31 Jan 2022	70.54	72.74	70.54	72.16	72.16	2,170,600
28 Jan 2022	67.61	70.31	66.18	70.26	70.26	2,263,500
27 Jan 2022	69.75	70.63	66.53	67.13	67.13	2,118,200
26 Jan 2022	71.75	72.64	67.56	68.42	68.42	2,143,800
25 Jan 2022	71.11	72.12	69.26	70.37	70.37	2,033,600
24 Jan 2022	69.70	72.73	67.56	72.52	72.52	2,177,200
21 Jan 2022	72.34	73.41	70.57	70.62	70.62	1,216,100
20 Jan 2022	74.50	75.68	72.49	72.66	72.66	1,130,600
19 Jan 2022	75.30	76.49	73.86	73.94	73.94	1,582,700
18 Jan 2022	74.35	75.85	73.46	74.78	74.78	1,850,300
14 Jan 2022	75.42	77.27	74.71	75.92	75.92	1,408,900
13 Jan 2022	79.79	79.96	75.65	75.94	75.94	2,135,200
12 Jan 2022	80.08	80.99	78.73	79.16	79.16	870,900
11 Jan 2022	78.90	79.56	76.86	79.49	79.49	1,222,900
10 Jan 2022	77.98	78.82	76.20	78.77	78.77	1,501,000
07 Jan 2022	81.60	82.06	78.92	79.14	79.14	1,351,500
06 Jan 2022	81.40	83.03	80.51	82.03	82.03	1,337,900
05 Jan 2022	84.62	85.05	81.56	81.61	81.61	1,112,800
04 Jan 2022	86.75	86.95	83.99	85.11	85.11	1,386,000
03 Jan 2022	87.45	88.06	86.10	86.68	86.68	774,200
31 Dec 2021	87.31	88.08	87.14	87.19	87.19	405,900
30 Dec 2021	87.51	88.67	87.36	87.50	87.50	415,800
29 Dec 2021	87.73	87.86	86.85	87.40	87.40	485,500
28 Dec 2021	88.70	88.90	87.60	87.73	87.73	489,900
27 Dec 2021	86.57	88.89	86.57	88.65	88.65	596,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,238.40-672.80(-2.50%)

HANG SENG20,219.36-424.92(-2.06%)

CRUDE OIL110.59+1.00(+0.91%)

GOLD FUTURES1,814.40-1.50(-0.08%)

DOW31,490.07-1,164.52(-3.57%)

BTC-GBP23,607.08-635.00(-2.62%)

Dial Global Summit: Inclusive Leadership – Championing a culture of inclusion and allyship

Trimble Inc. (TRMB)

NIKKEI 225
26,238.40
-672.80(-2.50%)

HANG SENG
20,219.36
-424.92(-2.06%)

CRUDE OIL
110.59
+1.00(+0.91%)

GOLD FUTURES
1,814.40
-1.50(-0.08%)

DOW
31,490.07
-1,164.52(-3.57%)

BTC-GBP
23,607.08
-635.00(-2.62%)