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

Trimble Inc. (TRMB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
54.27-0.99 (-1.79%)
At close: 04:00PM EDT
54.32 +0.05 (+0.09%)
After hours: 06:01PM EDT
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sep 07, 202260.3962.5259.9862.2962.291,059,300
Sep 06, 202262.1962.1960.0460.2260.221,380,200
Sep 02, 202263.8264.0261.8162.1262.12809,400
Sep 01, 202262.5462.9861.9062.8062.801,041,800
Aug 31, 202264.5364.7762.6763.2563.251,639,800
Aug 30, 202264.9465.3363.7163.9163.91633,600
Aug 29, 202265.2765.8564.7264.8164.81599,000
Aug 26, 202269.2269.4465.9866.0066.00908,600
Aug 25, 202268.4969.4267.6869.4069.40664,000
Aug 24, 202266.9668.2566.9668.1768.17670,100
Aug 23, 202267.0067.8966.9466.9666.96573,000
Aug 22, 202268.9869.0067.0367.2567.25753,500
Aug 19, 202270.5370.8269.8870.0170.011,016,100
Aug 18, 202270.3971.5870.2171.4471.44505,500
Aug 17, 202271.1571.2470.2670.6170.61661,400
Aug 16, 202271.1272.0970.8671.9171.91664,100
Aug 15, 202271.5672.2471.0771.6871.68670,500
Aug 12, 202270.7471.7670.5871.7471.74683,000
Aug 11, 202270.6071.3069.9570.3270.32918,400
Aug 10, 202269.1970.3967.0870.0070.00851,900
Aug 09, 202267.6068.6967.2968.1068.10879,700
Aug 08, 202268.4569.1167.8668.2468.24985,000
Aug 05, 202267.3269.2465.5068.1068.101,553,400
Aug 04, 202269.9070.5469.4970.3070.30995,000
Aug 03, 202266.7969.9565.8169.7369.73935,500
Aug 02, 202269.0369.8168.4768.5568.551,145,900
Aug 01, 202268.5269.9868.1269.7269.721,180,300
Jul 29, 202267.1969.6866.5969.4369.431,153,200
Jul 28, 202265.8467.7465.5367.7167.71630,700
Jul 27, 202264.6166.1764.4965.8465.84817,100
Jul 26, 202264.0764.1763.5464.1364.13894,000
Jul 25, 202263.0464.2562.6564.1864.181,786,800
Jul 22, 202264.2964.7362.8463.1563.15617,300
Jul 21, 202263.1464.5063.0964.4964.49742,800
Jul 20, 202260.9263.1260.9062.9262.92615,000
Jul 19, 202259.3760.9859.2160.8860.88685,200
Jul 18, 202259.1059.3957.9958.3058.30686,700
Jul 15, 202257.5758.7857.4658.6858.68605,900
Jul 14, 202256.7357.2855.3556.9756.971,049,800
Jul 13, 202256.3957.6455.7357.4257.42685,000
Jul 12, 202258.9659.4257.3757.5257.52981,800
Jul 11, 202259.2759.5358.2658.8958.89921,000
Jul 08, 202259.8459.9858.6959.7659.761,082,800
Jul 07, 202258.9560.5558.0760.3160.311,527,500
Jul 06, 202258.7958.9757.7758.4958.49868,100
Jul 05, 202256.7958.4456.0358.4458.44866,300
Jul 01, 202258.2158.7656.8657.9957.99977,300
Jun 30, 202258.2058.9857.5858.2358.231,578,800
Jun 29, 202259.1359.2157.8059.1059.10938,400
Jun 28, 202260.3660.9258.8159.0659.061,243,400
Jun 27, 202260.9761.3259.9860.1760.171,098,200
Jun 24, 202260.2361.1659.9261.0161.011,558,600
Jun 23, 202258.9159.6758.1659.4359.431,444,400
Jun 22, 202258.2659.1557.5058.5158.511,348,900
Jun 21, 202258.4959.2058.4258.8458.841,143,100
Jun 17, 202256.2657.7555.8557.4957.491,991,500
Jun 16, 202258.5658.5655.6556.0556.051,536,900
Jun 15, 202259.7660.7158.5259.7959.791,780,100
Jun 14, 202259.8660.2958.6759.1659.16907,800
Jun 13, 202260.8761.4659.0359.3659.361,214,900
Jun 10, 202263.9163.9162.3462.5262.521,548,300
Jun 09, 202266.6566.9765.0265.0465.041,131,800
Jun 08, 202268.4768.6366.9867.1567.15629,600
Jun 07, 202267.6368.9267.0568.7768.77535,000
Jun 06, 202269.3869.7368.1568.3568.35828,700
Jun 03, 202269.1269.4867.9068.6368.63746,900
Jun 02, 202267.2970.2766.8770.2070.201,124,100
Jun 01, 202268.6369.0666.8067.2467.24979,400
May 31, 202269.0069.2067.5468.0568.052,368,900
May 27, 202267.6469.2767.6469.2369.231,126,600
May 26, 202265.4767.5065.4767.1467.141,012,500
May 25, 202265.1266.5264.8665.5565.551,495,800
May 24, 202266.3466.7864.7865.5665.561,618,800
May 23, 202266.2767.4364.8567.0067.001,357,300
May 20, 202265.6566.1563.2565.2365.231,317,400
May 19, 202264.3365.9064.3065.0365.031,182,800
May 18, 202266.1866.6964.3464.7664.761,116,400
May 17, 202266.7167.3965.7467.3167.31840,500
May 16, 202265.3366.3164.6665.3065.30936,600
May 13, 202263.2766.2263.2765.9265.921,266,700
May 12, 202260.5863.3660.2762.6862.681,878,300
May 11, 202261.1763.4660.9361.5361.531,840,200
May 10, 202263.4563.7960.5261.8961.891,475,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement