See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← TRMB stock page

Trimble Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2015-08-0619.18019.59019.01019.52019.5204,045,201
2015-08-0519.75020.41019.04519.18019.1807,426,936
2015-08-0422.79023.15022.63022.85022.8501,058,378
2015-08-0323.08023.21022.70022.83022.8301,046,885
2015-07-3123.34023.35023.06023.10023.100948,206
2015-07-3022.79023.41022.71023.31023.3101,189,199
2015-07-2922.75023.14022.64022.87022.8701,442,405
2015-07-2822.80022.87522.49022.79022.7901,305,227
2015-07-2722.96022.96022.59022.65022.6501,079,488
2015-07-2423.61023.72023.08023.10023.1001,090,421
2015-07-2323.58023.84023.50023.73023.730926,474
2015-07-2223.41023.94023.32023.61023.610729,190
2015-07-2123.85023.91023.58523.64023.6401,076,123
2015-07-2023.59023.91023.54023.89023.8901,251,770
2015-07-1723.62023.71023.43023.59023.5901,025,770
2015-07-1623.61023.76023.46023.54023.540938,497
2015-07-1523.79023.89023.46023.55023.550882,702
2015-07-1423.61023.81523.48023.75023.750937,320
2015-07-1323.14023.64023.12023.61023.6101,025,281
2015-07-1023.08023.23822.87023.06023.060891,716
2015-07-0923.37023.48022.91022.91022.9101,381,117
2015-07-0823.18023.28022.99023.16023.1601,629,331
2015-07-0723.47023.53022.95023.39023.3901,506,345
2015-07-0623.40023.82023.28023.53023.5301,647,876
2015-07-0223.81024.47023.47023.62023.6201,630,389
2015-07-0123.59023.64023.10023.47023.4703,144,276
2015-06-3023.20023.48023.03023.46023.4602,557,453
2015-06-2923.26023.49022.93023.01023.0101,859,295
2015-06-2623.35023.59023.22023.48023.4806,014,929
2015-06-2523.45023.49423.17523.33023.3301,318,347
2015-06-2423.59023.69023.33023.43023.4301,543,797
2015-06-2323.68023.81023.49023.66023.6601,164,369
2015-06-2223.76023.76023.47023.64023.6401,185,993
2015-06-1923.54023.60023.33023.57523.5752,326,545
2015-06-1822.96023.52022.79023.49023.4902,286,006
2015-06-1723.04023.27022.71022.92022.9201,851,932
2015-06-1622.72023.18022.50023.01023.0103,825,259
2015-06-1522.84022.88522.28022.79022.7901,494,973
2015-06-1222.98023.12022.85022.96022.9601,198,199
2015-06-1123.27023.27022.97023.10023.1001,907,594
2015-06-1023.10023.29522.99023.17023.1701,338,763
2015-06-0923.16023.31022.99023.01023.010695,041
2015-06-0823.19023.33022.51023.17023.1701,226,788
2015-06-0523.20023.38022.96023.24023.2401,028,482
2015-06-0423.69023.83023.19023.19023.1901,399,781
2015-06-0323.60023.93023.60023.84023.8401,931,814
2015-06-0223.37023.71023.37023.60023.6001,785,725
2015-06-0123.48023.63023.28023.45023.4501,886,549
2015-05-2923.80023.80023.36023.44023.4403,912,251
2015-05-2823.85024.04023.56023.82523.8251,944,504
2015-05-2723.91024.02023.68023.85023.8501,589,234
2015-05-2624.16024.40023.78023.82023.8201,312,279
2015-05-2224.10024.37024.01024.25024.2501,043,106
2015-05-2124.26024.46024.02024.10024.1001,614,404
2015-05-2024.40024.50024.18024.26024.2602,381,478
2015-05-1924.82024.86024.24024.42024.4202,342,937
2015-05-1824.85025.02024.61024.79024.7901,411,980
2015-05-1525.20025.33024.87024.91024.9101,257,817
2015-05-1424.84025.21024.76025.18025.1801,786,951
2015-05-1325.03025.26024.77024.79024.7901,495,159
← NewerPage 48 of 79 · 4,733 trading daysOlder →

Stock splits

DateSplit (new : old)
2013-03-212:1
2007-02-232:1
2004-03-053:2

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.