Trimble Inc. (TRMB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

58.06

+0.97

(+1.70%)

At close: 04:00PM EST

58.06

0.00

(0.00%)

After hours:

04:33PM EST

Advertisement

Time Period:

Jan 31, 2022 - Jan 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	57.03	58.11	56.78	58.06	58.06	874,842
Jan 30, 2023	57.28	58.01	57.02	57.09	57.09	1,027,800
Jan 27, 2023	57.01	58.18	56.71	58.01	58.01	815,000
Jan 26, 2023	57.23	57.48	56.25	57.21	57.21	591,900
Jan 25, 2023	55.36	56.61	55.00	56.57	56.57	723,200
Jan 24, 2023	56.48	56.93	56.18	56.28	56.28	605,700
Jan 23, 2023	56.01	57.07	55.73	56.84	56.84	827,300
Jan 20, 2023	54.24	55.85	54.24	55.79	55.79	803,200
Jan 19, 2023	53.86	54.64	53.56	54.20	54.20	712,500
Jan 18, 2023	55.75	56.47	54.32	54.36	54.36	783,800
Jan 17, 2023	54.70	55.58	54.48	55.43	55.43	1,012,300
Jan 13, 2023	53.70	54.57	52.69	54.51	54.51	842,500
Jan 12, 2023	53.43	54.42	52.82	54.14	54.14	2,822,600
Jan 11, 2023	52.99	53.81	52.63	53.26	53.26	1,436,000
Jan 10, 2023	52.30	52.85	51.82	52.50	52.50	1,370,200
Jan 09, 2023	52.29	53.24	51.76	52.24	52.24	1,523,700
Jan 06, 2023	50.87	51.56	50.27	51.50	51.50	1,316,300
Jan 05, 2023	50.18	50.74	49.80	50.12	50.12	840,500
Jan 04, 2023	51.41	51.70	50.02	50.80	50.80	1,729,000
Jan 03, 2023	51.11	51.71	50.03	50.60	50.60	920,500
Dec 30, 2022	49.98	50.63	49.33	50.56	50.56	800,900
Dec 29, 2022	49.30	50.72	48.52	50.48	50.48	845,200
Dec 28, 2022	49.00	49.53	48.50	48.56	48.56	976,400
Dec 27, 2022	48.52	49.44	48.08	49.02	49.02	736,400
Dec 23, 2022	48.57	48.90	48.10	48.54	48.54	593,900
Dec 22, 2022	49.09	49.20	47.52	48.73	48.73	1,020,600
Dec 21, 2022	49.49	50.26	49.01	49.81	49.81	1,474,700
Dec 20, 2022	49.39	49.86	48.84	49.15	49.15	1,087,200
Dec 19, 2022	50.08	50.08	49.17	49.56	49.56	1,477,400
Dec 16, 2022	51.20	51.25	49.33	49.83	49.83	3,236,800
Dec 15, 2022	54.11	54.11	51.73	51.87	51.87	1,465,000
Dec 14, 2022	54.86	56.04	53.73	54.56	54.56	1,823,700
Dec 13, 2022	53.31	56.54	53.31	55.03	55.03	3,277,900
Dec 12, 2022	57.50	58.88	57.19	58.78	58.78	1,188,900
Dec 09, 2022	57.71	58.39	56.34	57.50	57.50	1,751,200
Dec 08, 2022	57.91	58.13	57.15	57.71	57.71	973,400
Dec 07, 2022	57.90	58.62	56.95	57.48	57.48	1,397,100
Dec 06, 2022	59.76	59.86	58.08	58.54	58.54	1,283,700
Dec 05, 2022	60.35	60.72	59.55	59.85	59.85	1,112,000
Dec 02, 2022	59.56	61.23	59.56	61.04	61.04	633,800
Dec 01, 2022	59.90	62.00	59.90	61.12	61.12	1,301,900
Nov 30, 2022	56.53	59.91	55.95	59.75	59.75	2,121,800
Nov 29, 2022	57.85	57.85	55.79	56.39	56.39	832,500
Nov 28, 2022	57.76	58.30	57.22	57.46	57.46	869,700
Nov 25, 2022	58.53	58.80	58.12	58.54	58.54	362,300
Nov 23, 2022	58.07	59.10	57.97	58.71	58.71	730,600
Nov 22, 2022	57.45	57.88	56.19	57.78	57.78	750,700
Nov 21, 2022	57.48	57.72	56.58	57.01	57.01	1,534,100
Nov 18, 2022	58.95	58.95	57.49	57.99	57.99	574,900
Nov 17, 2022	57.95	57.95	56.76	57.77	57.77	710,200
Nov 16, 2022	59.65	59.65	58.59	58.68	58.68	759,400
Nov 15, 2022	60.50	60.68	59.31	59.83	59.83	1,025,700
Nov 14, 2022	61.41	61.73	59.27	59.30	59.30	1,497,500
Nov 11, 2022	59.33	62.40	59.33	62.00	62.00	1,285,700
Nov 10, 2022	56.88	59.26	56.88	59.16	59.16	1,280,500
Nov 09, 2022	54.11	54.22	53.29	54.05	54.05	1,081,600
Nov 08, 2022	57.57	57.99	54.38	54.65	54.65	1,489,900
Nov 07, 2022	54.00	57.46	53.74	57.20	57.20	6,269,300
Nov 04, 2022	53.28	53.94	52.57	53.79	53.79	2,008,800
Nov 03, 2022	52.94	52.94	50.65	52.06	52.06	1,523,100
Nov 02, 2022	60.16	60.16	53.62	53.65	53.65	1,937,200
Nov 01, 2022	60.68	60.94	59.84	59.89	59.89	926,900
Oct 31, 2022	59.58	60.43	59.37	60.16	60.16	1,137,300
Oct 28, 2022	58.38	60.42	58.26	60.24	60.24	792,800
Oct 27, 2022	58.57	59.73	57.99	58.24	58.24	858,700
Oct 26, 2022	58.14	59.24	57.80	58.03	58.03	569,500
Oct 25, 2022	56.29	58.20	56.29	58.15	58.15	697,800
Oct 24, 2022	56.01	56.41	55.41	56.10	56.10	755,600
Oct 21, 2022	53.88	55.98	53.38	55.88	55.88	832,300
Oct 20, 2022	54.70	55.60	53.34	53.49	53.49	687,400
Oct 19, 2022	55.09	55.43	54.33	54.83	54.83	619,500
Oct 18, 2022	56.09	56.72	55.45	55.76	55.76	1,203,600
Oct 17, 2022	53.68	54.68	53.40	54.50	54.50	1,348,900
Oct 14, 2022	54.23	54.61	52.19	52.30	52.30	871,400
Oct 13, 2022	50.41	54.03	49.99	53.48	53.48	1,204,800
Oct 12, 2022	52.49	52.65	51.96	52.00	52.00	863,300
Oct 11, 2022	53.62	53.72	51.99	52.49	52.49	881,500
Oct 10, 2022	54.92	54.92	53.29	53.82	53.82	743,100
Oct 07, 2022	56.61	56.61	54.35	54.61	54.61	856,300
Oct 06, 2022	57.52	58.25	57.29	57.73	57.73	936,700
Oct 05, 2022	57.86	58.48	57.09	57.61	57.61	7,074,500
Oct 04, 2022	57.56	58.88	57.30	58.79	58.79	2,017,200
Oct 03, 2022	54.81	56.65	54.60	56.22	56.22	1,290,100
Sep 30, 2022	55.45	56.13	54.18	54.27	54.27	1,345,200
Sep 29, 2022	55.93	56.05	54.81	55.26	55.26	1,379,000
Sep 28, 2022	55.34	57.28	55.11	56.92	56.92	891,600
Sep 27, 2022	56.20	56.73	54.66	55.25	55.25	732,400
Sep 26, 2022	56.34	57.21	55.19	55.44	55.44	840,700
Sep 23, 2022	56.45	56.79	55.43	56.38	56.38	1,219,700
Sep 22, 2022	56.97	57.41	56.43	56.79	56.79	1,159,300
Sep 21, 2022	58.84	59.48	57.35	57.37	57.37	702,800
Sep 20, 2022	58.42	58.86	57.31	58.46	58.46	1,227,400
Sep 19, 2022	58.01	59.21	57.85	58.92	58.92	1,141,300
Sep 16, 2022	58.96	58.96	58.06	58.68	58.68	1,700,900
Sep 15, 2022	61.09	61.61	59.36	59.42	59.42	1,140,800
Sep 14, 2022	61.71	62.13	60.41	61.22	61.22	1,067,800
Sep 13, 2022	62.44	63.10	61.45	61.68	61.68	1,235,600
Sep 12, 2022	63.41	64.44	63.34	64.43	64.43	931,100
Sep 09, 2022	61.80	63.23	61.80	63.08	63.08	785,300
Sep 08, 2022	61.10	61.66	60.58	61.39	61.39	1,343,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,076.60+58.83(+1.46%)

Dow 3034,086.04+368.95(+1.09%)

Nasdaq11,584.55+190.74(+1.67%)

Russell 20001,931.94+46.22(+2.45%)

Crude Oil79.07+0.20(+0.25%)

Gold1,943.30-2.00(-0.10%)

Trimble Inc. (TRMB)

S&P 500
4,076.60
+58.83(+1.46%)

Dow 30
34,086.04
+368.95(+1.09%)

Nasdaq
11,584.55
+190.74(+1.67%)

Russell 2000
1,931.94
+46.22(+2.45%)

Crude Oil
79.07
+0.20(+0.25%)

Gold
1,943.30
-2.00(-0.10%)