TRMB - Trimble Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201937.4037.8236.3636.7036.701,237,300
Aug 22, 201937.9538.0837.4237.7237.72920,300
Aug 21, 201937.6738.0337.5037.8037.80915,900
Aug 20, 201937.7537.7637.2337.3037.30856,000
Aug 19, 201938.0038.3037.6537.9837.98732,500
Aug 16, 201936.6737.5636.3637.3337.33837,300
Aug 15, 201936.6536.6536.1136.3936.39912,400
Aug 14, 201936.9037.1036.5236.5336.53837,000
Aug 13, 201936.9738.4536.7937.6237.621,365,800
Aug 12, 201938.0038.0237.1237.2137.21774,900
Aug 09, 201939.0439.3038.1738.2638.261,253,000
Aug 08, 201937.8539.3837.6939.3439.342,116,400
Aug 07, 201937.3937.8437.0337.5637.561,316,500
Aug 06, 201937.3537.9937.2337.8937.891,459,900
Aug 05, 201937.6237.6236.9737.1637.161,655,900
Aug 02, 201937.5938.5237.2638.4138.411,734,200
Aug 01, 201940.8442.0537.5338.1338.132,871,900
Jul 31, 201944.5344.9342.1342.2642.262,099,400
Jul 30, 201944.2044.6343.8944.4444.44956,100
Jul 29, 201944.9144.9644.2544.3244.32732,200
Jul 26, 201944.4945.0044.0844.8344.83803,800
Jul 25, 201945.2645.2744.3944.4844.48722,400
Jul 24, 201944.6845.3144.6745.2345.23603,800
Jul 23, 201944.8144.8744.3344.8444.84773,600
Jul 22, 201944.1744.6844.1544.4744.47539,700
Jul 19, 201944.2944.5943.9643.9843.98740,600
Jul 18, 201944.2044.4043.6244.1244.12999,400
Jul 17, 201944.5544.6344.1444.1544.15991,200
Jul 16, 201944.5044.6144.3244.4344.43789,700
Jul 15, 201944.6244.7644.2144.5044.50826,000
Jul 12, 201944.0344.4443.9544.2844.28856,700
Jul 11, 201944.0444.2743.6743.9143.91879,200
Jul 10, 201944.5745.1543.6343.9543.951,504,700
Jul 09, 201944.6745.2144.6345.1545.151,119,600
Jul 08, 201945.2045.4144.7344.8544.851,219,500
Jul 05, 201945.4845.5344.5845.4245.421,200,800
Jul 03, 201945.9945.9945.5845.9445.94655,500
Jul 02, 201945.8146.0445.3645.8545.851,012,000
Jul 01, 201945.7946.2545.3045.7845.781,008,700
Jun 28, 201944.5345.2444.4945.1145.112,196,000
Jun 27, 201944.0644.5443.2844.4144.41687,500
Jun 26, 201943.9344.1443.6443.7643.76536,400
Jun 25, 201943.8244.0843.5043.6543.65637,700
Jun 24, 201943.4043.9542.9243.6643.66622,700
Jun 21, 201943.4143.7142.9743.4043.401,294,100
Jun 20, 201944.2544.3143.3643.7143.711,095,600
Jun 19, 201943.9844.0843.3443.6443.64675,400
Jun 18, 201943.0144.0942.6143.9343.93697,300
Jun 17, 201942.7643.1842.7342.8042.80755,800
Jun 14, 201942.9143.0042.5842.7242.72586,300
Jun 13, 201942.8443.0642.6343.0643.06876,900
Jun 12, 201942.9343.1042.5442.6042.601,362,700
Jun 11, 201943.3843.8543.1043.1743.17984,000
Jun 10, 201942.7143.5642.5943.0943.091,170,900
Jun 07, 201941.8442.5741.8442.5142.511,697,000
Jun 06, 201941.8241.9441.4541.7641.76840,200
Jun 05, 201941.1341.8041.1341.6441.641,260,800
Jun 04, 201940.5741.3640.2741.1041.101,274,700
Jun 03, 201939.8840.2939.7940.0040.001,241,500
May 31, 201939.7140.2039.5439.9039.901,175,400
May 30, 201940.0740.3539.9940.2440.24807,000
May 29, 201940.2540.4239.6239.8639.86846,800
May 28, 201940.7241.0240.4740.4940.491,762,900
May 24, 201940.5840.9540.2540.6640.66581,700
May 23, 201940.1640.4939.9440.2340.231,354,200
May 22, 201940.1841.0539.4440.7940.791,282,000
May 21, 201939.9740.3639.9740.3640.36829,400
May 20, 201939.6439.9139.3039.5139.511,620,600
May 17, 201940.5840.5840.0240.0640.061,963,100
May 16, 201940.6441.2440.4940.9940.991,042,700
May 15, 201940.6040.7640.4240.4740.471,634,800
May 14, 201940.6141.0940.5540.7940.79794,400
May 13, 201941.1741.3139.8340.4040.401,757,600
May 10, 201941.9242.3141.5242.1642.16686,900
May 09, 201941.6842.2541.3942.1342.13584,700
May 08, 201942.4342.6042.0642.1942.191,505,100
May 07, 201942.5242.8542.3142.6542.651,409,200
May 06, 201942.3543.2241.9542.8942.891,330,800
May 03, 201942.2043.3742.2043.3543.351,407,800
May 02, 201940.9942.2540.1042.1242.122,135,100
May 01, 201940.9141.3840.2140.4640.461,068,100
Apr 30, 201940.4440.9040.2240.8240.821,298,600
Apr 29, 201940.7440.9540.3440.4540.45771,200
Apr 26, 201940.0040.6339.8940.6340.631,293,400
Apr 25, 201940.9941.1139.9940.3040.30792,600
Apr 24, 201941.1341.5241.0741.0741.07881,500
Apr 23, 201940.6941.3840.6941.1141.111,188,600
Apr 22, 201941.0541.1440.4240.5440.54705,600
Apr 18, 201941.0241.5140.7041.1441.141,044,000
Apr 17, 201941.5341.6140.8341.0141.01643,200
Apr 16, 201941.1641.5140.8641.3441.34682,800
Apr 15, 201941.0641.1140.4440.9340.93719,000
Apr 12, 201940.9041.1640.6940.9940.99702,400
Apr 11, 201940.3040.7640.2140.7040.70550,300
Apr 10, 201940.3041.3639.6840.2440.24926,400
Apr 09, 201940.7740.9539.9340.0440.04873,400
Apr 08, 201940.3940.8940.1440.8440.841,906,300
Apr 05, 201940.7540.7540.3840.5040.50856,100
Apr 04, 201940.9341.3740.3140.5640.561,067,200
Apr 03, 201941.0041.4540.7140.8540.851,202,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...