Trimble Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	74.94	75.13	74.15	74.92	74.92	1.38%	1,010,659
Jan 16, 2025	72.85	74.13	72.72	73.90	73.90	1.62%	1,114,701
Jan 15, 2025	72.95	73.18	72.17	72.72	72.72	1.62%	823,765
Jan 14, 2025	70.28	72.07	70.22	71.56	71.56	1.84%	1,173,371
Jan 13, 2025	69.21	70.40	68.49	70.27	70.27	0.06%	1,033,499
Jan 10, 2025	71.66	72.38	70.05	70.23	70.23	-3.18%	1,714,843
Jan 8, 2025	71.42	72.65	71.03	72.54	72.54	0.72%	1,153,815
Jan 7, 2025	71.26	73.16	71.26	72.02	72.02	1.29%	2,115,123
Jan 6, 2025	70.62	72.28	70.30	71.10	71.10	0.75%	1,412,048
Jan 3, 2025	70.28	70.82	69.71	70.57	70.57	1.23%	939,035
Jan 2, 2025	70.71	71.08	69.23	69.71	69.71	-1.34%	1,340,536
Dec 31, 2024	70.68	71.03	70.31	70.66	70.66	0.33%	672,748
Dec 30, 2024	70.55	71.16	69.65	70.43	70.43	-1.08%	754,978
Dec 27, 2024	71.75	72.56	70.89	71.20	71.20	-1.52%	608,748
Dec 26, 2024	71.51	72.39	71.36	72.30	72.30	0.60%	500,473
Dec 24, 2024	70.96	71.97	70.96	71.87	71.87	0.98%	268,813
Dec 23, 2024	71.65	71.83	70.59	71.17	71.17	-0.66%	854,523
Dec 20, 2024	70.43	72.10	70.05	71.64	71.64	1.27%	3,454,388
Dec 19, 2024	70.88	71.58	70.53	70.74	70.74	0.07%	1,406,718
Dec 18, 2024	73.00	73.71	70.44	70.69	70.69	-3.02%	1,665,537
Dec 17, 2024	73.77	73.87	72.53	72.89	72.89	-1.82%	1,218,332
Dec 16, 2024	74.05	74.98	73.72	74.24	74.24	0.88%	1,368,884
Dec 13, 2024	74.41	74.97	73.26	73.59	73.59	-1.71%	1,086,890
Dec 12, 2024	73.62	75.56	73.62	74.87	74.87	1.23%	1,856,247
Dec 11, 2024	74.33	74.47	73.34	73.96	73.96	-0.22%	1,429,253
Dec 10, 2024	74.84	75.79	73.81	74.12	74.12	-0.66%	1,394,251
Dec 9, 2024	74.98	75.61	74.01	74.61	74.61	-0.33%	1,000,731
Dec 6, 2024	75.73	75.92	74.58	74.86	74.86	-0.72%	1,131,514
Dec 5, 2024	75.58	75.79	74.48	75.40	75.40	0.16%	1,816,971
Dec 4, 2024	76.90	76.97	74.39	75.28	75.28	1.80%	2,152,688
Dec 3, 2024	73.17	74.56	72.83	73.95	73.95	1.19%	1,520,326
Dec 2, 2024	72.91	73.37	72.34	73.08	73.08	0.15%	1,151,770
Nov 29, 2024	72.29	73.42	72.27	72.97	72.97	0.75%	561,091
Nov 27, 2024	72.40	72.82	72.15	72.43	72.43	0.08%	917,428
Nov 26, 2024	72.68	72.80	72.19	72.37	72.37	-0.80%	1,006,058
Nov 25, 2024	72.65	74.12	72.44	72.95	72.95	0.87%	1,597,817
Nov 22, 2024	71.32	72.52	71.00	72.32	72.32	1.25%	1,519,570
Nov 21, 2024	70.50	72.13	70.40	71.43	71.43	1.35%	1,643,403
Nov 20, 2024	70.00	70.51	69.14	70.48	70.48	1.16%	1,263,276
Nov 19, 2024	69.06	70.00	68.91	69.67	69.67	-0.30%	1,189,558
Nov 18, 2024	70.69	70.81	69.44	69.88	69.88	-1.05%	1,420,029
Nov 15, 2024	70.29	70.88	69.57	70.62	70.62	-0.17%	1,155,009
Nov 14, 2024	71.95	72.56	70.59	70.74	70.74	-2.58%	949,915
Nov 13, 2024	72.70	73.21	72.21	72.61	72.61	-0.27%	1,431,098
Nov 12, 2024	73.27	74.22	72.58	72.81	72.81	-0.75%	1,286,998
Nov 11, 2024	73.00	73.81	72.39	73.36	73.36	0.98%	918,560
Nov 8, 2024	71.37	73.03	71.17	72.65	72.65	0.71%	1,395,675
Nov 7, 2024	72.65	73.09	71.31	72.14	72.14	-0.69%	1,719,899
Nov 6, 2024	65.01	73.17	65.01	72.64	72.64	17.88%	4,369,132
Nov 5, 2024	60.99	61.62	60.48	61.62	61.62	0.51%	1,173,695
Nov 4, 2024	60.83	61.84	60.75	61.31	61.31	0.16%	838,410
Nov 1, 2024	60.64	61.85	60.46	61.21	61.21	1.17%	896,212
Oct 31, 2024	61.31	61.52	60.33	60.50	60.50	-1.40%	1,120,510
Oct 30, 2024	61.63	62.17	61.32	61.36	61.36	-0.49%	923,156
Oct 29, 2024	61.03	61.83	61.00	61.66	61.66	0.51%	874,104
Oct 28, 2024	61.19	61.86	61.09	61.35	61.35	0.74%	748,654
Oct 25, 2024	60.82	61.25	60.80	60.90	60.90	0.56%	725,077
Oct 24, 2024	60.60	60.95	60.05	60.56	60.56	0.43%	904,354
Oct 23, 2024	60.10	60.50	59.52	60.30	60.30	0.15%	726,768
Oct 22, 2024	60.30	60.63	60.11	60.21	60.21	-0.92%	666,647
Oct 21, 2024	61.77	61.78	60.67	60.77	60.77	-1.62%	540,365
Oct 18, 2024	61.62	61.86	61.25	61.77	61.77	0.55%	755,269
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