Trimble Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 18, 2024	61.62	61.86	61.25	61.77	61.77	0.55%	729,744
Oct 17, 2024	61.17	61.50	60.57	61.43	61.43	0.59%	798,972
Oct 16, 2024	61.75	61.99	61.02	61.07	61.07	-1.05%	930,771
Oct 15, 2024	63.09	63.33	61.64	61.72	61.72	-2.11%	874,152
Oct 14, 2024	62.98	63.26	62.54	63.05	63.05	0.06%	725,610
Oct 11, 2024	61.72	63.21	61.72	63.01	63.01	2.06%	1,436,370
Oct 10, 2024	62.04	62.08	61.31	61.74	61.74	-0.79%	1,027,202
Oct 9, 2024	61.64	62.54	61.36	62.23	62.23	1.22%	770,289
Oct 8, 2024	61.29	61.68	61.15	61.48	61.48	-0.05%	950,144
Oct 7, 2024	61.97	62.10	61.16	61.51	61.51	-1.01%	1,093,697
Oct 4, 2024	62.48	62.60	61.33	62.14	62.14	0.89%	1,110,248
Oct 3, 2024	62.07	62.64	61.30	61.59	61.59	-1.42%	1,479,824
Oct 2, 2024	60.76	62.87	60.65	62.48	62.48	2.78%	2,491,364
Oct 1, 2024	61.80	61.80	60.03	60.79	60.79	-2.09%	2,284,926
Sep 30, 2024	61.35	62.14	61.10	62.09	62.09	0.71%	1,648,229
Sep 27, 2024	60.94	62.64	60.88	61.65	61.65	1.88%	2,065,879
Sep 26, 2024	59.83	60.72	59.78	60.51	60.51	2.35%	1,803,682
Sep 25, 2024	58.38	59.41	58.38	59.12	59.12	1.03%	1,751,581
Sep 24, 2024	58.67	58.91	58.09	58.52	58.52	-0.09%	994,605
Sep 23, 2024	58.85	59.09	58.33	58.57	58.57	-	982,970
Sep 20, 2024	59.88	59.93	57.93	58.57	58.57	-2.71%	4,155,802
Sep 19, 2024	59.50	60.63	59.04	60.20	60.20	3.70%	1,410,710
Sep 18, 2024	58.49	59.12	57.69	58.05	58.05	-0.45%	1,020,754
Sep 17, 2024	58.50	59.09	58.12	58.31	58.31	-0.17%	1,070,688
Sep 16, 2024	56.59	58.70	56.59	58.41	58.41	3.38%	1,284,074
Sep 13, 2024	55.96	56.78	55.93	56.50	56.50	1.47%	750,165
Sep 12, 2024	55.11	55.80	54.76	55.68	55.68	1.40%	880,238
Sep 11, 2024	55.13	55.61	53.57	54.91	54.91	-0.56%	1,125,249
Sep 10, 2024	54.42	55.32	53.82	55.22	55.22	1.68%	1,385,000
Sep 9, 2024	54.73	55.58	54.11	54.31	54.31	0.30%	1,185,571
Sep 6, 2024	55.81	55.97	54.09	54.15	54.15	-2.92%	2,296,679
Sep 5, 2024	55.35	55.88	55.01	55.78	55.78	0.52%	1,294,350
Sep 4, 2024	54.81	55.59	54.76	55.49	55.49	1.00%	1,325,561
Sep 3, 2024	56.10	56.50	54.78	54.94	54.94	-3.09%	1,328,910
Aug 30, 2024	56.81	57.01	56.45	56.69	56.69	0.60%	1,581,330
Aug 29, 2024	56.20	57.09	55.91	56.35	56.35	0.39%	795,819
Aug 28, 2024	56.50	56.83	56.04	56.13	56.13	-0.83%	798,426
Aug 27, 2024	56.31	56.73	56.11	56.60	56.60	-0.19%	659,556
Aug 26, 2024	57.08	57.46	56.62	56.71	56.71	-0.49%	552,395
Aug 23, 2024	56.56	57.08	56.40	56.99	56.99	1.68%	696,642
Aug 22, 2024	56.48	56.74	55.92	56.05	56.05	-0.76%	863,705
Aug 21, 2024	56.38	56.59	55.88	56.48	56.48	0.70%	705,456
Aug 20, 2024	56.00	56.40	55.87	56.09	56.09	0.36%	1,180,809
Aug 19, 2024	54.74	55.95	54.72	55.89	55.89	2.80%	1,236,076
Aug 16, 2024	53.78	54.70	53.46	54.37	54.37	0.61%	840,093
Aug 15, 2024	54.00	54.13	53.46	54.04	54.04	1.64%	1,402,993
Aug 14, 2024	52.74	53.49	52.54	53.17	53.17	1.01%	1,230,483
Aug 13, 2024	52.47	53.42	52.22	52.64	52.64	1.02%	1,423,592
Aug 12, 2024	51.53	52.45	51.30	52.11	52.11	0.89%	2,137,704
Aug 9, 2024	51.61	51.95	51.03	51.65	51.65	0.21%	1,286,625
Aug 8, 2024	50.77	51.74	50.76	51.54	51.54	1.88%	1,289,335
Aug 7, 2024	52.06	53.12	50.52	50.59	50.59	-1.82%	2,821,191
Aug 6, 2024	50.35	52.72	49.84	51.53	51.53	3.43%	2,698,561
Aug 5, 2024	49.47	50.28	48.65	49.82	49.82	-2.04%	2,171,744
Aug 2, 2024	51.39	51.48	50.03	50.86	50.86	-3.14%	2,058,111
Aug 1, 2024	54.54	54.71	52.38	52.51	52.51	-3.72%	1,576,871
Jul 31, 2024	54.91	55.45	54.42	54.54	54.54	0.63%	2,281,717
Jul 30, 2024	55.46	55.71	53.93	54.20	54.20	-1.45%	1,506,166
Jul 29, 2024	55.54	55.54	54.79	55.00	55.00	-0.65%	944,658
Jul 26, 2024	54.92	55.39	54.57	55.36	55.36	1.21%	1,258,068
Jul 25, 2024	55.70	55.88	54.66	54.70	54.70	-1.80%	2,067,494
Jul 24, 2024	57.11	57.49	55.58	55.70	55.70	-2.47%	1,321,293
Jul 23, 2024	57.16	57.51	56.96	57.11	57.11	-0.33%	678,209
Jul 22, 2024	56.40	57.32	56.21	57.30	57.30	2.36%	778,867
Jul 19, 2024	57.47	57.57	55.69	55.98	55.98	-2.25%	845,173
Jul 18, 2024	57.98	58.52	57.10	57.27	57.27	-1.51%	1,311,489
Jul 17, 2024	58.32	59.00	58.09	58.15	58.15	-0.78%	852,671
Jul 16, 2024	57.55	58.71	57.28	58.61	58.61	2.30%	786,751
Jul 15, 2024	57.35	57.89	57.00	57.29	57.29	-0.10%	851,686
Jul 12, 2024	56.51	57.82	56.22	57.35	57.35	1.96%	971,684
Jul 11, 2024	55.81	56.46	55.46	56.25	56.25	1.63%	938,104
Jul 10, 2024	55.32	55.65	54.97	55.35	55.35	0.22%	849,106
Jul 9, 2024	56.20	56.20	55.18	55.23	55.23	-1.88%	754,395
Jul 8, 2024	56.12	56.70	55.79	56.29	56.29	0.72%	742,151
Jul 5, 2024	55.55	56.16	55.22	55.89	55.89	0.68%	717,735
Jul 3, 2024	56.27	56.51	55.51	55.51	55.51	-1.26%	839,432
Jul 2, 2024	55.86	56.90	55.54	56.22	56.22	0.95%	935,478
Jul 1, 2024	55.86	56.00	55.33	55.69	55.69	-0.41%	1,413,249
Jun 28, 2024	55.57	56.24	55.30	55.92	55.92	0.90%	1,390,794
Jun 27, 2024	54.27	55.61	54.27	55.42	55.42	0.43%	700,426
Jun 26, 2024	55.28	55.51	54.39	55.18	55.18	-0.65%	929,920
Jun 25, 2024	55.98	56.30	55.04	55.54	55.54	-1.05%	843,084
Jun 24, 2024	56.01	56.92	55.80	56.13	56.13	-0.02%	922,198
Jun 21, 2024	55.72	56.35	55.09	56.14	56.14	0.70%	3,544,378
Jun 20, 2024	55.73	55.99	55.12	55.75	55.75	0.43%	1,050,766
Jun 18, 2024	55.72	55.72	55.08	55.51	55.51	-0.38%	1,148,606
Jun 17, 2024	54.81	55.78	54.38	55.72	55.72	1.66%	1,180,413
Jun 14, 2024	55.42	55.42	54.16	54.81	54.81	-1.63%	1,013,807
Jun 13, 2024	55.98	55.98	55.22	55.72	55.72	-0.66%	755,712
Jun 12, 2024	56.23	56.66	55.76	56.09	56.09	1.43%	1,289,655
Jun 11, 2024	55.28	55.57	54.89	55.30	55.30	-0.11%	5,166,806
Jun 10, 2024	54.62	55.50	54.39	55.36	55.36	0.67%	1,509,624
Jun 7, 2024	55.20	55.65	54.46	54.99	54.99	-1.04%	1,520,436
Jun 6, 2024	54.44	55.60	54.05	55.57	55.57	2.08%	1,779,710
Jun 5, 2024	54.35	54.66	53.91	54.44	54.44	0.81%	1,428,303
Jun 4, 2024	54.26	54.56	53.92	54.00	54.00	-0.92%	918,638
Jun 3, 2024	55.68	55.92	53.90	54.50	54.50	-2.12%	1,409,329
May 31, 2024	55.49	55.90	54.80	55.68	55.68	0.32%	1,994,354
May 30, 2024	55.81	56.02	55.43	55.50	55.50	-0.36%	973,691
May 29, 2024	55.27	56.16	55.14	55.70	55.70	-0.21%	1,036,606