Trimble Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 78.570 | 79.390 | 77.830 | 78.900 | 78.900 | 1,096,692 |
| 2025-11-06 | 81.000 | 81.210 | 78.105 | 78.820 | 78.820 | 1,573,017 |
| 2025-11-05 | 76.330 | 81.530 | 75.000 | 80.570 | 80.570 | 2,161,753 |
| 2025-11-04 | 78.880 | 79.270 | 77.900 | 78.600 | 78.600 | 1,831,031 |
| 2025-11-03 | 79.800 | 79.940 | 78.620 | 79.570 | 79.570 | 1,547,160 |
| 2025-10-31 | 78.910 | 80.510 | 78.820 | 79.750 | 79.750 | 1,375,996 |
| 2025-10-30 | 79.290 | 80.445 | 78.640 | 78.870 | 78.870 | 1,180,168 |
| 2025-10-29 | 80.250 | 80.940 | 78.820 | 79.390 | 79.390 | 1,523,342 |
| 2025-10-28 | 81.120 | 81.620 | 80.345 | 80.500 | 80.500 | 1,496,039 |
| 2025-10-27 | 82.220 | 82.465 | 80.500 | 81.120 | 81.120 | 1,087,257 |
| 2025-10-24 | 81.980 | 82.190 | 81.110 | 81.420 | 81.420 | 1,003,271 |
| 2025-10-23 | 79.220 | 81.150 | 78.500 | 80.700 | 80.700 | 1,717,350 |
← NewerPage 5 of 5 · 252 trading days
Stock splits
| Date | Split (new : old) |
|---|---|
| 2013-03-21 | 2:1 |
| 2007-02-23 | 2:1 |
| 2004-03-05 | 3:2 |
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.