TRMB - Trimble Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 02, 201941.0541.0540.4440.6940.691,348,900
Apr 01, 201940.7741.1740.6040.9840.981,455,000
Mar 29, 201940.5940.7440.2140.4040.40965,900
Mar 28, 201939.9140.4339.9140.2940.29531,100
Mar 27, 201940.1140.2939.4839.8539.85426,700
Mar 26, 201939.7540.4039.1740.1340.131,044,700
Mar 25, 201939.3539.5738.9139.4539.45827,300
Mar 22, 201940.6040.6939.3239.4339.431,266,200
Mar 21, 201940.1641.0039.9140.7840.78501,800
Mar 20, 201940.2140.6039.7940.2340.23729,400
Mar 19, 201940.3040.6439.5340.3240.32863,100
Mar 18, 201939.6940.1839.5740.1540.15895,100
Mar 15, 201940.0040.4339.4239.7639.761,692,300
Mar 14, 201939.6239.8839.1939.7839.781,474,200
Mar 13, 201939.0940.0039.0939.5839.581,826,800
Mar 12, 201938.9639.2238.7138.9038.90773,800
Mar 11, 201938.2638.8338.2038.7638.76725,100
Mar 08, 201938.0438.1937.8038.1438.14766,400
Mar 07, 201939.2339.3038.2138.3738.371,070,900
Mar 06, 201939.9440.1139.0939.3939.39853,500
Mar 05, 201940.3140.4339.9639.9939.99625,000
Mar 04, 201940.5040.8039.7040.2540.251,162,300
Mar 01, 201940.3740.5840.1040.4740.47965,800
Feb 28, 201940.0040.2539.7340.0140.01565,700
Feb 27, 201939.9540.2339.5040.2240.22610,100
Feb 26, 201940.3940.5540.0840.0940.09743,900
Feb 25, 201940.1940.7240.1640.5540.55854,700
Feb 22, 201940.0040.3139.7640.0040.00768,700
Feb 21, 201939.9740.0039.4739.9239.92615,300
Feb 20, 201939.4740.0139.2939.9839.981,204,100
Feb 19, 201939.0339.3938.9739.3939.39772,900
Feb 15, 201938.9539.2138.9339.2139.21652,800
Feb 14, 201938.8739.2238.7938.8138.81917,800
Feb 13, 201939.0839.2438.6539.0139.01660,400
Feb 12, 201938.7739.2738.7338.9838.981,037,000
Feb 11, 201938.3938.6238.2038.6138.61844,700
Feb 08, 201937.9838.3937.2238.1838.182,844,000
Feb 07, 201935.1638.3435.0038.3038.302,129,800
Feb 06, 201938.1939.1838.1938.8638.86908,400
Feb 05, 201937.9638.3737.9038.3438.341,031,200
Feb 04, 201937.9338.2537.6337.9637.961,054,400
Feb 01, 201937.6637.9737.2937.9137.91679,300
Jan 31, 201937.2237.7737.0537.6637.66887,100
Jan 30, 201936.5337.4436.1637.2337.23856,700
Jan 29, 201935.9436.5835.5936.2436.241,209,000
Jan 28, 201936.5036.5035.2835.8435.841,817,200
Jan 25, 201936.9837.3236.8137.2237.22927,900
Jan 24, 201935.7436.7235.6336.7136.71864,800
Jan 23, 201935.7736.2335.2735.6935.69989,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...