UK Markets open in 3 hrs 14 mins

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
DateOpenHighLowClose*Adj. close**Volume
18 May 202266.1866.6964.3464.7664.761,116,400
17 May 202266.7167.3965.7467.3167.31840,500
16 May 202265.3366.3164.6665.3065.30936,600
13 May 202263.2766.2263.2765.9265.921,266,700
12 May 202260.5863.3660.2762.6862.681,878,300
11 May 202261.1763.4660.9361.5361.531,840,200
10 May 202263.4563.7960.5261.8961.891,475,900
09 May 202262.8763.6061.7661.9661.961,314,900
06 May 202262.3965.6859.8964.0864.081,672,500
05 May 202267.9668.6962.0063.2763.271,541,100
04 May 202267.0470.1466.3569.9669.961,765,600
03 May 202267.0568.0366.6867.1767.17665,900
02 May 202266.5167.5265.0767.2267.22853,200
29 Apr 202267.4668.4766.5766.7066.70955,500
28 Apr 202266.9368.3165.9967.9567.95783,100
27 Apr 202265.7666.9565.4666.0666.06701,800
26 Apr 202267.9068.1965.6165.6465.64561,700
25 Apr 202266.0468.5165.5768.4768.47648,400
22 Apr 202268.5868.9266.3166.3966.39555,400
21 Apr 202270.6871.4568.6168.9568.95545,000
20 Apr 202269.9270.8869.3570.3670.36546,500
19 Apr 202266.9369.3966.9069.3169.31529,600
18 Apr 202267.4067.6666.2367.0667.06647,100
14 Apr 202269.6469.9567.4267.4767.47876,500
13 Apr 202269.4670.0069.0069.3769.37806,000
12 Apr 202271.8072.1669.1769.5969.59791,500
11 Apr 202271.3971.8170.1170.8670.861,338,200
08 Apr 202272.4872.7371.5972.1172.11851,800
07 Apr 202270.4673.1770.4672.6372.631,325,600
06 Apr 202271.9972.0369.3670.9670.961,724,600
05 Apr 202274.1774.8772.8873.2573.251,253,200
04 Apr 202273.1074.6973.0074.6174.611,086,500
01 Apr 202272.5072.9871.7272.7872.781,270,100
31 Mar 202272.9273.3972.1172.1472.141,102,600
30 Mar 202273.0473.4772.3372.9172.91800,500
29 Mar 202273.0773.6972.4173.5673.56669,700
28 Mar 202271.5371.8970.1871.8571.85762,100
25 Mar 202271.3972.0070.9071.6071.60795,900
24 Mar 202270.0171.1669.0871.1471.14991,800
23 Mar 202270.7070.7069.4069.4769.47610,300
22 Mar 202270.9171.9370.6671.2871.28799,000
21 Mar 202271.2871.5069.8570.7870.781,819,000
18 Mar 202269.0271.9569.0271.8171.812,191,200
17 Mar 202267.5370.2167.0170.1070.101,335,800
16 Mar 202267.3568.9066.3968.2768.271,505,900
15 Mar 202265.1066.3864.8266.2266.22899,800
14 Mar 202265.8265.9763.7064.2364.231,306,900
11 Mar 202267.5767.7465.4165.4765.47926,600
10 Mar 202266.0467.1665.3666.6166.61913,700
09 Mar 202266.2167.9665.6367.7167.711,439,700
08 Mar 202263.4166.1662.8864.4364.431,562,000
07 Mar 202266.5866.9563.5163.5463.542,001,900
04 Mar 202267.6068.1166.1166.4866.481,727,400
03 Mar 202270.0970.3567.8168.0568.052,336,700
02 Mar 202268.9669.9168.6069.4169.412,190,900
01 Mar 202269.3070.2368.1068.7068.701,677,000
28 Feb 202268.7570.6368.6369.7569.751,760,800
25 Feb 202267.9269.9767.1569.8969.891,569,000
24 Feb 202263.0767.6362.3267.5767.573,347,300
23 Feb 202267.6368.2664.4164.6864.681,446,900
22 Feb 202267.8868.8666.7467.0767.071,745,200
18 Feb 202267.9369.3667.6968.3568.351,809,700
17 Feb 202269.0169.0167.5668.0668.062,194,500
16 Feb 202267.6668.9967.0368.5968.591,896,700
15 Feb 202267.1768.4966.7168.3668.361,441,400
14 Feb 202266.7767.8065.0065.8565.851,299,400
11 Feb 202268.8170.3465.9466.4266.422,170,900
10 Feb 202269.1372.5967.5568.5368.532,479,900
09 Feb 202271.7072.9470.3071.4571.452,562,300
08 Feb 202270.5471.8369.7471.6071.601,713,200
07 Feb 202271.0671.5869.8770.4070.402,089,300
04 Feb 202270.2771.4469.3870.4770.472,305,300
03 Feb 202271.6972.4770.5370.7470.741,370,700
02 Feb 202273.3173.7272.3872.9072.901,369,800
01 Feb 202272.7973.1671.0072.9872.981,424,900
31 Jan 202270.5472.7470.5472.1672.162,170,600
28 Jan 202267.6170.3166.1870.2670.262,263,500
27 Jan 202269.7570.6366.5367.1367.132,118,200
26 Jan 202271.7572.6467.5668.4268.422,143,800
25 Jan 202271.1172.1269.2670.3770.372,033,600
24 Jan 202269.7072.7367.5672.5272.522,177,200
21 Jan 202272.3473.4170.5770.6270.621,216,100
20 Jan 202274.5075.6872.4972.6672.661,130,600
19 Jan 202275.3076.4973.8673.9473.941,582,700
18 Jan 202274.3575.8573.4674.7874.781,850,300
14 Jan 202275.4277.2774.7175.9275.921,408,900
13 Jan 202279.7979.9675.6575.9475.942,135,200
12 Jan 202280.0880.9978.7379.1679.16870,900
11 Jan 202278.9079.5676.8679.4979.491,222,900
10 Jan 202277.9878.8276.2078.7778.771,501,000
07 Jan 202281.6082.0678.9279.1479.141,351,500
06 Jan 202281.4083.0380.5182.0382.031,337,900
05 Jan 202284.6285.0581.5681.6181.611,112,800
04 Jan 202286.7586.9583.9985.1185.111,386,000
03 Jan 202287.4588.0686.1086.6886.68774,200
31 Dec 202187.3188.0887.1487.1987.19405,900
30 Dec 202187.5188.6787.3687.5087.50415,800
29 Dec 202187.7387.8686.8587.4087.40485,500
28 Dec 202188.7088.9087.6087.7387.73489,900
27 Dec 202186.5788.8986.5788.6588.65596,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...