Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Trimble Inc. (TRMB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
58.06+0.97 (+1.70%)
At close: 04:00PM EST
58.06 0.00 (0.00%)
After hours: 04:33PM EST
Advertisement
Advertisement
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 202357.0358.1156.7858.0658.06874,842
Jan 30, 202357.2858.0157.0257.0957.091,027,800
Jan 27, 202357.0158.1856.7158.0158.01815,000
Jan 26, 202357.2357.4856.2557.2157.21591,900
Jan 25, 202355.3656.6155.0056.5756.57723,200
Jan 24, 202356.4856.9356.1856.2856.28605,700
Jan 23, 202356.0157.0755.7356.8456.84827,300
Jan 20, 202354.2455.8554.2455.7955.79803,200
Jan 19, 202353.8654.6453.5654.2054.20712,500
Jan 18, 202355.7556.4754.3254.3654.36783,800
Jan 17, 202354.7055.5854.4855.4355.431,012,300
Jan 13, 202353.7054.5752.6954.5154.51842,500
Jan 12, 202353.4354.4252.8254.1454.142,822,600
Jan 11, 202352.9953.8152.6353.2653.261,436,000
Jan 10, 202352.3052.8551.8252.5052.501,370,200
Jan 09, 202352.2953.2451.7652.2452.241,523,700
Jan 06, 202350.8751.5650.2751.5051.501,316,300
Jan 05, 202350.1850.7449.8050.1250.12840,500
Jan 04, 202351.4151.7050.0250.8050.801,729,000
Jan 03, 202351.1151.7150.0350.6050.60920,500
Dec 30, 202249.9850.6349.3350.5650.56800,900
Dec 29, 202249.3050.7248.5250.4850.48845,200
Dec 28, 202249.0049.5348.5048.5648.56976,400
Dec 27, 202248.5249.4448.0849.0249.02736,400
Dec 23, 202248.5748.9048.1048.5448.54593,900
Dec 22, 202249.0949.2047.5248.7348.731,020,600
Dec 21, 202249.4950.2649.0149.8149.811,474,700
Dec 20, 202249.3949.8648.8449.1549.151,087,200
Dec 19, 202250.0850.0849.1749.5649.561,477,400
Dec 16, 202251.2051.2549.3349.8349.833,236,800
Dec 15, 202254.1154.1151.7351.8751.871,465,000
Dec 14, 202254.8656.0453.7354.5654.561,823,700
Dec 13, 202253.3156.5453.3155.0355.033,277,900
Dec 12, 202257.5058.8857.1958.7858.781,188,900
Dec 09, 202257.7158.3956.3457.5057.501,751,200
Dec 08, 202257.9158.1357.1557.7157.71973,400
Dec 07, 202257.9058.6256.9557.4857.481,397,100
Dec 06, 202259.7659.8658.0858.5458.541,283,700
Dec 05, 202260.3560.7259.5559.8559.851,112,000
Dec 02, 202259.5661.2359.5661.0461.04633,800
Dec 01, 202259.9062.0059.9061.1261.121,301,900
Nov 30, 202256.5359.9155.9559.7559.752,121,800
Nov 29, 202257.8557.8555.7956.3956.39832,500
Nov 28, 202257.7658.3057.2257.4657.46869,700
Nov 25, 202258.5358.8058.1258.5458.54362,300
Nov 23, 202258.0759.1057.9758.7158.71730,600
Nov 22, 202257.4557.8856.1957.7857.78750,700
Nov 21, 202257.4857.7256.5857.0157.011,534,100
Nov 18, 202258.9558.9557.4957.9957.99574,900
Nov 17, 202257.9557.9556.7657.7757.77710,200
Nov 16, 202259.6559.6558.5958.6858.68759,400
Nov 15, 202260.5060.6859.3159.8359.831,025,700
Nov 14, 202261.4161.7359.2759.3059.301,497,500
Nov 11, 202259.3362.4059.3362.0062.001,285,700
Nov 10, 202256.8859.2656.8859.1659.161,280,500
Nov 09, 202254.1154.2253.2954.0554.051,081,600
Nov 08, 202257.5757.9954.3854.6554.651,489,900
Nov 07, 202254.0057.4653.7457.2057.206,269,300
Nov 04, 202253.2853.9452.5753.7953.792,008,800
Nov 03, 202252.9452.9450.6552.0652.061,523,100
Nov 02, 202260.1660.1653.6253.6553.651,937,200
Nov 01, 202260.6860.9459.8459.8959.89926,900
Oct 31, 202259.5860.4359.3760.1660.161,137,300
Oct 28, 202258.3860.4258.2660.2460.24792,800
Oct 27, 202258.5759.7357.9958.2458.24858,700
Oct 26, 202258.1459.2457.8058.0358.03569,500
Oct 25, 202256.2958.2056.2958.1558.15697,800
Oct 24, 202256.0156.4155.4156.1056.10755,600
Oct 21, 202253.8855.9853.3855.8855.88832,300
Oct 20, 202254.7055.6053.3453.4953.49687,400
Oct 19, 202255.0955.4354.3354.8354.83619,500
Oct 18, 202256.0956.7255.4555.7655.761,203,600
Oct 17, 202253.6854.6853.4054.5054.501,348,900
Oct 14, 202254.2354.6152.1952.3052.30871,400
Oct 13, 202250.4154.0349.9953.4853.481,204,800
Oct 12, 202252.4952.6551.9652.0052.00863,300
Oct 11, 202253.6253.7251.9952.4952.49881,500
Oct 10, 202254.9254.9253.2953.8253.82743,100
Oct 07, 202256.6156.6154.3554.6154.61856,300
Oct 06, 202257.5258.2557.2957.7357.73936,700
Oct 05, 202257.8658.4857.0957.6157.617,074,500
Oct 04, 202257.5658.8857.3058.7958.792,017,200
Oct 03, 202254.8156.6554.6056.2256.221,290,100
Sep 30, 202255.4556.1354.1854.2754.271,345,200
Sep 29, 202255.9356.0554.8155.2655.261,379,000
Sep 28, 202255.3457.2855.1156.9256.92891,600
Sep 27, 202256.2056.7354.6655.2555.25732,400
Sep 26, 202256.3457.2155.1955.4455.44840,700
Sep 23, 202256.4556.7955.4356.3856.381,219,700
Sep 22, 202256.9757.4156.4356.7956.791,159,300
Sep 21, 202258.8459.4857.3557.3757.37702,800
Sep 20, 202258.4258.8657.3158.4658.461,227,400
Sep 19, 202258.0159.2157.8558.9258.921,141,300
Sep 16, 202258.9658.9658.0658.6858.681,700,900
Sep 15, 202261.0961.6159.3659.4259.421,140,800
Sep 14, 202261.7162.1360.4161.2261.221,067,800
Sep 13, 202262.4463.1061.4561.6861.681,235,600
Sep 12, 202263.4164.4463.3464.4364.43931,100
Sep 09, 202261.8063.2361.8063.0863.08785,300
Sep 08, 202261.1061.6660.5861.3961.391,343,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement