Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 1 hour 17 minutes

S&P Futures
4,684.25
-14.75(-0.31%)
Dow Futures
35,623.00
-123.00(-0.34%)
Nasdaq Futures
16,335.25
-57.00(-0.35%)
Russell 2000 Futures
2,255.20
-14.60(-0.64%)
Crude Oil
71.43
-0.93(-1.29%)
Gold
1,776.20
-9.30(-0.52%)

Advertisement

COMING UP

Jobless claims preview: Another 220,000 Americans likely filed new claims last week

Check back for results at 8:30 a.m. ET

Trimble Inc. (TRMB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

88.37

+0.77

(+0.88%)

At close: 04:00PM EST

88.37

0.00

(0.00%)

Pre-Market:

08:00AM EST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 08, 2021	87.50	88.62	86.91	88.37	88.37	774,300
Dec 07, 2021	84.83	87.69	84.58	87.60	87.60	1,271,300
Dec 06, 2021	84.43	84.61	82.50	83.50	83.50	1,935,000
Dec 03, 2021	86.92	87.47	82.79	83.77	83.77	2,032,900
Dec 02, 2021	83.97	86.82	83.67	86.29	86.29	1,144,500
Dec 01, 2021	87.62	88.21	83.94	84.01	84.01	1,894,700
Nov 30, 2021	86.35	87.37	85.52	85.87	85.87	2,667,200
Nov 29, 2021	84.58	86.74	83.78	86.53	86.53	1,261,900
Nov 26, 2021	85.03	85.89	82.94	83.41	83.41	718,800
Nov 24, 2021	85.61	86.48	84.38	86.23	86.23	1,303,400
Nov 23, 2021	86.24	86.24	83.95	85.83	85.83	1,341,500
Nov 22, 2021	88.83	89.79	86.88	86.92	86.92	1,331,400
Nov 19, 2021	87.99	89.32	87.68	88.65	88.65	1,093,500
Nov 18, 2021	88.62	88.62	86.75	87.80	87.80	921,700
Nov 17, 2021	89.28	89.59	87.86	88.65	88.65	769,300
Nov 16, 2021	86.91	89.53	86.91	89.28	89.28	1,130,300
Nov 15, 2021	86.98	87.87	86.82	87.31	87.31	889,500
Nov 12, 2021	85.89	86.77	85.04	86.69	86.69	888,300
Nov 11, 2021	85.84	86.75	84.92	85.45	85.45	896,400
Nov 10, 2021	88.19	88.62	84.93	85.46	85.46	1,274,300
Nov 09, 2021	88.67	90.19	87.44	88.40	88.40	1,208,900
Nov 08, 2021	87.66	89.74	87.00	89.17	89.17	1,477,800
Nov 05, 2021	87.01	87.27	85.46	86.38	86.38	1,211,700
Nov 04, 2021	91.16	91.96	86.08	86.61	86.61	1,205,500
Nov 03, 2021	88.46	88.64	87.16	88.13	88.13	944,300
Nov 02, 2021	87.60	89.31	87.08	88.43	88.43	832,000
Nov 01, 2021	87.41	88.20	86.73	87.25	87.25	1,100,100
Oct 29, 2021	87.01	88.14	86.78	87.37	87.37	619,400
Oct 28, 2021	86.00	87.74	85.92	87.70	87.70	695,500
Oct 27, 2021	86.51	86.97	85.70	85.73	85.73	622,600
Oct 26, 2021	87.32	87.87	86.36	86.41	86.41	497,200
Oct 25, 2021	87.31	88.10	86.47	86.95	86.95	1,043,500
Oct 22, 2021	87.79	88.63	86.99	87.12	87.12	680,300
Oct 21, 2021	86.44	87.74	86.20	87.69	87.69	543,900
Oct 20, 2021	86.96	87.00	85.80	86.51	86.51	578,900
Oct 19, 2021	85.76	87.33	85.69	87.04	87.04	790,000
Oct 18, 2021	84.50	85.34	84.20	85.20	85.20	532,500
Oct 15, 2021	84.64	85.38	84.27	84.93	84.93	880,400
Oct 14, 2021	82.12	83.80	82.10	83.62	83.62	722,600
Oct 13, 2021	81.25	81.88	80.70	81.09	81.09	628,900
Oct 12, 2021	81.08	81.77	80.43	80.68	80.68	763,500
Oct 11, 2021	81.49	81.78	80.34	80.38	80.38	740,200
Oct 08, 2021	83.00	83.24	81.88	81.93	81.93	637,900
Oct 07, 2021	82.50	83.63	82.50	82.90	82.90	602,600
Oct 06, 2021	81.68	81.91	80.19	81.86	81.86	901,800
Oct 05, 2021	81.86	83.30	81.47	82.31	82.31	1,044,800
Oct 04, 2021	83.81	83.81	81.01	81.37	81.37	1,025,200
Oct 01, 2021	82.66	84.51	81.94	84.14	84.14	1,423,200
Sep 30, 2021	84.80	85.10	82.23	82.25	82.25	1,481,800
Sep 29, 2021	84.62	85.42	84.08	84.31	84.31	1,301,900
Sep 28, 2021	85.68	86.15	83.68	84.36	84.36	1,444,300
Sep 27, 2021	87.45	87.61	86.02	86.63	86.63	1,876,700
Sep 24, 2021	88.75	89.43	87.54	87.70	87.70	1,614,600
Sep 23, 2021	88.34	90.48	88.34	89.59	89.59	1,540,700
Sep 22, 2021	89.58	91.00	89.45	90.54	90.54	684,800
Sep 21, 2021	90.00	90.22	88.31	88.97	88.97	846,100
Sep 20, 2021	89.05	89.53	87.62	89.11	89.11	1,856,100
Sep 17, 2021	91.49	91.63	89.50	90.59	90.59	2,800,200
Sep 16, 2021	91.75	92.07	91.00	91.95	91.95	925,700
Sep 15, 2021	91.75	92.05	90.97	91.90	91.90	1,058,100
Sep 14, 2021	91.80	92.67	90.96	91.31	91.31	920,800
Sep 13, 2021	94.47	94.64	91.07	91.81	91.81	1,143,700
Sep 10, 2021	94.12	94.83	93.55	93.88	93.88	847,800
Sep 09, 2021	94.09	94.71	93.62	93.65	93.65	1,081,300
Sep 08, 2021	94.10	94.23	92.53	93.90	93.90	1,391,600
Sep 07, 2021	94.71	95.22	93.98	94.58	94.58	1,186,200
Sep 03, 2021	94.41	95.95	93.93	94.86	94.86	1,422,100
Sep 02, 2021	94.40	95.00	94.04	94.36	94.36	1,760,600
Sep 01, 2021	94.31	94.80	93.57	93.75	93.75	2,269,200
Aug 31, 2021	95.77	96.17	94.05	94.22	94.22	1,685,300
Aug 30, 2021	96.14	96.49	95.33	95.72	95.72	682,700
Aug 27, 2021	94.53	96.38	94.49	95.71	95.71	995,600
Aug 26, 2021	94.00	94.77	93.50	94.36	94.36	837,900
Aug 25, 2021	92.51	94.23	92.30	94.21	94.21	852,100
Aug 24, 2021	92.15	93.07	91.96	92.66	92.66	1,120,800
Aug 23, 2021	90.74	92.46	90.59	92.09	92.09	1,030,500
Aug 20, 2021	89.00	90.76	88.69	90.59	90.59	1,109,600
Aug 19, 2021	88.25	89.43	86.96	88.93	88.93	1,889,700
Aug 18, 2021	88.50	89.95	88.21	88.79	88.79	1,281,000
Aug 17, 2021	89.46	89.96	87.89	88.60	88.60	1,226,600
Aug 16, 2021	88.89	90.25	88.27	90.08	90.08	1,088,700
Aug 13, 2021	88.69	89.10	88.09	88.90	88.90	830,700
Aug 12, 2021	88.98	89.19	88.10	88.61	88.61	891,600
Aug 11, 2021	89.00	89.46	88.39	89.09	89.09	939,800
Aug 10, 2021	89.26	89.88	88.53	88.99	88.99	906,900
Aug 09, 2021	89.17	89.83	88.44	89.18	89.18	907,900
Aug 06, 2021	89.74	90.25	87.94	89.36	89.36	1,089,600
Aug 05, 2021	87.14	89.62	86.07	89.42	89.42	1,738,100
Aug 04, 2021	86.54	87.08	85.35	86.73	86.73	1,043,400
Aug 03, 2021	85.44	86.06	84.39	85.81	85.81	1,088,300
Aug 02, 2021	86.68	86.84	85.20	85.31	85.31	753,000
Jul 30, 2021	84.90	85.72	84.58	85.50	85.50	890,900
Jul 29, 2021	84.70	86.14	84.50	85.49	85.49	757,400
Jul 28, 2021	82.46	84.54	82.22	84.12	84.12	732,700
Jul 27, 2021	82.70	83.09	81.10	82.49	82.49	668,100
Jul 26, 2021	83.58	83.80	82.54	83.23	83.23	477,100
Jul 23, 2021	82.87	83.75	82.34	83.45	83.45	641,600
Jul 22, 2021	82.81	82.88	81.95	82.33	82.33	483,600
Jul 21, 2021	81.12	82.45	80.96	82.44	82.44	657,800
Jul 20, 2021	79.06	81.43	78.69	80.69	80.69	940,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,684.25-14.75(-0.31%)

Dow Futures35,623.00-123.00(-0.34%)

Nasdaq Futures16,335.25-57.00(-0.35%)

Russell 2000 Futures2,255.20-14.60(-0.64%)

Crude Oil71.43-0.93(-1.29%)

Gold1,776.20-9.30(-0.52%)

Jobless claims preview: Another 220,000 Americans likely filed new claims last week

Trimble Inc. (TRMB)

S&P Futures
4,684.25
-14.75(-0.31%)

Dow Futures
35,623.00
-123.00(-0.34%)

Nasdaq Futures
16,335.25
-57.00(-0.35%)

Russell 2000 Futures
2,255.20
-14.60(-0.64%)

Crude Oil
71.43
-0.93(-1.29%)

Gold
1,776.20
-9.30(-0.52%)