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
2015-05-1225.48025.48025.00025.04025.040986,301
2015-05-1125.52025.72025.34025.50025.500983,969
2015-05-0825.57025.82025.46025.49025.4901,043,972
2015-05-0725.13025.41025.13025.29025.2902,055,462
2015-05-0625.49025.56025.14025.34025.3401,692,875
2015-05-0525.49025.89025.32025.39025.3901,514,483
2015-05-0426.19026.25025.54025.62025.6201,845,848
2015-05-0124.77026.36024.52126.26026.2603,680,339
2015-04-3025.47025.87025.10025.43025.4301,743,389
2015-04-2924.91025.88024.90025.58025.5801,174,602
2015-04-2825.80025.80024.93025.11025.1101,409,260
2015-04-2725.42025.82025.32025.80025.8001,531,886
2015-04-2425.82025.97025.33025.38025.380502,237
2015-04-2325.56025.81025.37225.72025.720523,536
2015-04-2225.55025.80525.31025.72525.725622,171
2015-04-2125.67025.70025.21025.57525.575660,298
2015-04-2025.19025.64025.19025.52025.520639,797
2015-04-1725.41025.55024.93025.02025.020760,132
2015-04-1625.89025.89025.57025.64025.640951,986
2015-04-1525.32026.13025.22225.92025.9201,160,247
2015-04-1425.45025.49025.04025.20025.2001,040,094
2015-04-1325.67025.80025.47025.48025.480645,602
2015-04-1025.45025.77025.24425.76025.7601,029,489
2015-04-0924.54025.41024.54025.39025.3901,490,526
2015-04-0824.75024.91324.40524.51024.5101,470,129
2015-04-0724.76025.02024.57024.70024.7001,623,801
2015-04-0624.55024.90024.39824.75524.7551,522,406
2015-04-0224.68025.00024.58024.68024.680809,195
2015-04-0125.18025.18024.57024.71024.7101,151,984
2015-03-3124.37025.25024.32025.20025.2001,671,289
2015-03-3024.40024.60024.23024.45024.4501,546,389
2015-03-2724.45024.45024.18024.25024.250893,592
2015-03-2624.64024.74024.37024.42024.4201,168,278
2015-03-2525.60025.61024.71024.72024.7201,190,711
2015-03-2425.75025.77025.57025.61025.610596,546
2015-03-2325.84026.01025.70025.76525.765767,379
2015-03-2025.25025.98025.10025.92025.9202,787,505
2015-03-1925.39025.57025.04025.19025.190788,663
2015-03-1825.24025.55024.93025.39525.3951,172,559
2015-03-1725.36025.50525.23025.37025.3701,252,188
2015-03-1625.45025.81025.36025.48025.4801,272,546
2015-03-1326.09026.09525.26025.38025.380962,046
2015-03-1226.26026.44025.84026.09026.0902,027,081
2015-03-1125.46026.21025.14026.17026.1701,783,197
2015-03-1025.84025.84025.28025.43525.435870,297
2015-03-0926.17026.19025.85025.97025.970751,273
2015-03-0626.22026.58026.01026.10026.1001,043,051
2015-03-0526.15026.44025.99026.35526.355998,400
2015-03-0426.14026.19025.76526.19026.190786,395
2015-03-0326.09026.34025.82026.20526.2051,034,046
2015-03-0226.09026.34025.95026.26026.2601,287,753
2015-02-2726.15026.49026.03026.14026.1401,280,653
2015-02-2626.46026.48026.15026.22026.220545,220
2015-02-2526.35026.55526.23026.42026.420939,702
2015-02-2426.19026.48026.12026.32026.3201,059,449
2015-02-2326.52026.57026.12526.27026.270902,005
2015-02-2026.29026.54026.12026.53026.5301,040,567
2015-02-1926.14026.48026.13026.40026.400977,596
2015-02-1826.51026.51026.13026.29026.2901,670,784
2015-02-1726.81026.86026.09026.35026.3502,134,224
← NewerPage 49 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.