NasdaqGS - Delayed Quote USD

Trimble Inc. (TRMB)

57.86 -0.63 (-1.08%)
At close: April 18 at 4:00 PM EDT
58.41 +0.55 (+0.95%)
After hours: April 18 at 6:44 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 58.53 58.69 57.75 57.86 57.86 905,900
Apr 17, 2024 59.43 59.54 58.44 58.49 58.49 852,500
Apr 16, 2024 59.08 59.32 58.61 58.92 58.92 897,300
Apr 15, 2024 61.14 61.40 59.25 59.41 59.41 1,018,400
Apr 12, 2024 61.36 61.52 60.23 60.54 60.54 1,030,500
Apr 11, 2024 61.78 62.24 61.37 62.03 62.03 1,333,700
Apr 10, 2024 61.53 62.13 61.15 61.52 61.52 977,800
Apr 9, 2024 62.50 63.16 62.13 62.97 62.97 1,533,700
Apr 8, 2024 61.78 62.56 61.59 62.18 62.18 3,046,800
Apr 5, 2024 61.25 61.74 60.85 61.45 61.45 2,794,000
Apr 4, 2024 63.01 63.63 61.44 61.49 61.49 1,208,700
Apr 3, 2024 62.46 63.49 62.00 62.35 62.35 1,296,300
Apr 2, 2024 62.79 62.99 62.20 62.83 62.83 861,800
Apr 1, 2024 64.19 64.27 63.12 63.17 63.17 910,000
Mar 28, 2024 63.38 64.63 62.63 64.36 64.36 2,964,500
Mar 27, 2024 63.61 64.18 62.48 63.30 63.30 2,220,100
Mar 26, 2024 63.30 64.55 63.13 63.44 63.44 1,460,300
Mar 25, 2024 64.18 64.36 62.98 63.10 63.10 1,091,500
Mar 22, 2024 64.40 64.71 64.11 64.20 64.20 715,100
Mar 21, 2024 64.00 65.55 63.81 64.69 64.69 1,114,800
Mar 20, 2024 63.57 63.95 62.90 63.74 63.74 911,400
Mar 19, 2024 62.22 63.56 61.95 63.47 63.47 1,166,500
Mar 18, 2024 62.43 62.99 62.14 62.45 62.45 1,019,900
Mar 15, 2024 61.88 62.66 61.88 62.07 62.07 2,861,500
Mar 14, 2024 63.47 63.47 61.61 62.33 62.33 1,467,800
Mar 13, 2024 63.45 63.81 63.13 63.33 63.33 1,137,300
Mar 12, 2024 62.93 63.93 62.73 63.42 63.42 1,073,400
Mar 11, 2024 63.09 63.57 62.44 62.84 62.84 1,050,700
Mar 8, 2024 63.01 63.89 62.72 63.09 63.09 1,617,800
Mar 7, 2024 62.59 63.07 62.25 62.50 62.50 878,500
Mar 6, 2024 62.19 62.67 61.76 62.43 62.43 1,045,800
Mar 5, 2024 62.24 62.93 61.54 61.79 61.79 1,138,300
Mar 4, 2024 62.30 62.70 61.84 62.55 62.55 958,500
Mar 1, 2024 61.24 62.39 60.77 62.35 62.35 1,660,200
Feb 29, 2024 61.05 61.47 60.72 61.19 61.19 2,728,500
Feb 28, 2024 61.33 62.46 60.70 60.91 60.91 1,573,200
Feb 27, 2024 62.10 62.49 61.37 61.78 61.78 1,116,400
Feb 26, 2024 61.22 62.37 61.15 61.81 61.81 1,422,900
Feb 23, 2024 61.57 62.11 61.03 61.46 61.46 1,314,800
Feb 22, 2024 60.67 61.92 60.05 61.40 61.40 1,798,300
Feb 21, 2024 59.81 60.65 59.59 60.31 60.31 1,954,900
Feb 20, 2024 59.58 60.60 59.44 60.13 60.13 2,131,800
Feb 16, 2024 59.75 60.89 59.68 60.29 60.29 1,986,700
Feb 15, 2024 59.03 60.41 59.00 60.15 60.15 2,447,200
Feb 14, 2024 56.32 58.30 56.31 58.21 58.21 3,573,500
Feb 13, 2024 54.75 57.15 54.56 55.96 55.96 4,016,700
Feb 12, 2024 49.79 55.50 49.60 54.69 54.69 3,722,300
Feb 9, 2024 52.09 52.64 51.73 52.51 52.51 1,597,400
Feb 8, 2024 51.91 52.39 51.68 52.08 52.08 1,031,300
Feb 7, 2024 51.75 52.00 51.17 51.91 51.91 1,486,000
Feb 6, 2024 51.87 52.15 51.49 51.69 51.69 865,300
Feb 5, 2024 52.06 52.18 51.08 51.64 51.64 1,351,600
Feb 2, 2024 51.97 52.87 51.66 52.59 52.59 940,000
Feb 1, 2024 50.93 52.52 50.59 52.39 52.39 1,097,500
Jan 31, 2024 52.51 52.51 50.86 50.86 50.86 1,555,600
Jan 30, 2024 52.19 52.97 51.86 52.84 52.84 2,083,800
Jan 29, 2024 50.88 51.66 50.60 51.58 51.58 930,200
Jan 26, 2024 51.75 51.93 50.93 50.98 50.98 742,100
Jan 25, 2024 51.24 51.78 51.02 51.69 51.69 855,600
Jan 24, 2024 51.56 51.61 50.68 50.74 50.74 1,065,100
Jan 23, 2024 50.73 51.33 50.45 51.22 51.22 1,495,400
Jan 22, 2024 50.40 51.06 50.24 50.48 50.48 665,700
Jan 19, 2024 49.77 50.15 48.99 50.01 50.01 817,900
Jan 18, 2024 49.45 49.77 48.60 49.40 49.40 1,066,400
Jan 17, 2024 49.69 50.00 48.74 49.30 49.30 893,400
Jan 16, 2024 50.82 50.89 50.06 50.31 50.31 1,576,600
Jan 12, 2024 51.83 51.99 50.78 51.26 51.26 710,200
Jan 11, 2024 50.95 51.54 50.77 51.50 51.50 686,500
Jan 10, 2024 50.98 51.15 50.52 50.95 50.95 683,800
Jan 9, 2024 51.05 51.45 50.71 51.14 51.14 892,300
Jan 8, 2024 50.77 51.69 50.48 51.64 51.64 603,500
Jan 5, 2024 50.79 51.49 50.38 50.77 50.77 1,125,100
Jan 4, 2024 50.42 51.47 50.23 51.02 51.02 1,146,400
Jan 3, 2024 52.05 52.05 50.51 50.58 50.58 777,900
Jan 2, 2024 52.60 52.74 52.03 52.45 52.45 1,145,000
Dec 29, 2023 53.45 53.86 53.13 53.20 53.20 769,600
Dec 28, 2023 53.35 53.65 53.08 53.64 53.64 1,269,600
Dec 27, 2023 53.32 53.74 53.15 53.33 53.33 727,400
Dec 26, 2023 52.46 53.27 52.44 53.19 53.19 735,300
Dec 22, 2023 52.51 53.03 52.00 52.44 52.44 785,200
Dec 21, 2023 52.01 52.40 51.59 52.36 52.36 924,800
Dec 20, 2023 52.22 52.86 51.39 51.42 51.42 848,400
Dec 19, 2023 51.96 52.70 51.83 52.44 52.44 1,876,600
Dec 18, 2023 51.85 51.95 51.34 51.65 51.65 1,848,700
Dec 15, 2023 51.33 51.84 51.00 51.77 51.77 4,117,800
Dec 14, 2023 49.98 51.85 49.90 51.78 51.78 2,331,500
Dec 13, 2023 47.96 49.60 47.20 49.22 49.22 1,390,600
Dec 12, 2023 48.10 48.55 47.67 48.09 48.09 2,001,200
Dec 11, 2023 46.85 48.72 46.71 48.05 48.05 2,275,900
Dec 8, 2023 46.57 47.48 46.28 46.90 46.90 924,900
Dec 7, 2023 46.33 46.87 46.06 46.75 46.75 940,400
Dec 6, 2023 46.40 47.06 46.09 46.21 46.21 802,900
Dec 5, 2023 46.41 46.41 45.61 45.94 45.94 1,203,900
Dec 4, 2023 47.09 47.60 46.51 46.81 46.81 1,417,600
Dec 1, 2023 46.28 47.50 46.14 47.36 47.36 1,642,900
Nov 30, 2023 46.01 46.47 45.75 46.40 46.40 3,463,200
Nov 29, 2023 45.02 46.17 44.89 45.92 45.92 2,983,900
Nov 28, 2023 44.28 44.69 44.05 44.66 44.66 2,274,600
Nov 27, 2023 43.76 44.42 43.70 44.40 44.40 1,513,400
Nov 24, 2023 43.60 44.22 43.52 44.14 44.14 425,300
Nov 22, 2023 43.52 43.89 43.28 43.68 43.68 868,900
Nov 21, 2023 43.61 43.69 42.85 43.25 43.25 1,042,500
Nov 20, 2023 43.38 44.15 43.33 43.93 43.93 1,401,500
Nov 17, 2023 43.34 43.70 42.83 43.33 43.33 1,832,200
Nov 16, 2023 43.16 43.59 42.56 42.81 42.81 2,363,900
Nov 15, 2023 42.62 43.91 42.54 43.37 43.37 1,915,400
Nov 14, 2023 41.95 42.63 41.43 42.54 42.54 4,342,800
Nov 13, 2023 41.53 41.65 40.79 40.82 40.82 1,665,300
Nov 10, 2023 41.32 41.85 40.87 41.85 41.85 1,378,700
Nov 9, 2023 42.18 42.33 41.19 41.23 41.23 1,604,900
Nov 8, 2023 42.45 43.31 41.96 42.02 42.02 1,506,700
Nov 7, 2023 41.81 43.34 41.64 42.45 42.45 1,861,300
Nov 6, 2023 42.49 42.65 41.56 41.81 41.81 1,693,700
Nov 3, 2023 42.66 43.62 42.30 42.41 42.41 1,396,200
Nov 2, 2023 41.28 42.53 40.72 41.84 41.84 2,529,900
Nov 1, 2023 45.65 46.25 39.57 40.96 40.96 5,519,000
Oct 31, 2023 46.32 47.19 46.17 47.13 47.13 1,245,400
Oct 30, 2023 46.26 46.58 45.68 46.36 46.36 1,654,000
Oct 27, 2023 46.92 47.00 45.81 46.08 46.08 1,663,700
Oct 26, 2023 47.29 47.94 46.83 46.85 46.85 1,225,500
Oct 25, 2023 48.00 48.00 46.92 47.24 47.24 1,058,000
Oct 24, 2023 48.59 49.00 48.14 48.45 48.45 703,400
Oct 23, 2023 48.68 49.26 48.25 48.41 48.41 612,500
Oct 20, 2023 49.40 49.41 48.53 48.79 48.79 1,036,200
Oct 19, 2023 51.73 51.99 49.35 49.53 49.53 1,300,700
Oct 18, 2023 50.04 51.84 49.50 51.57 51.57 2,827,200
Oct 17, 2023 50.13 51.20 50.02 50.49 50.49 1,109,400
Oct 16, 2023 50.15 50.79 49.73 50.70 50.70 797,300
Oct 13, 2023 50.28 50.51 49.71 49.91 49.91 980,200
Oct 12, 2023 52.62 52.67 49.99 50.28 50.28 1,008,100
Oct 11, 2023 52.21 52.78 52.15 52.53 52.53 652,100
Oct 10, 2023 51.91 52.62 51.84 52.07 52.07 1,219,300
Oct 9, 2023 50.91 51.94 50.72 51.82 51.82 1,947,400
Oct 6, 2023 51.09 51.84 50.57 51.34 51.34 1,228,600
Oct 5, 2023 52.34 52.67 51.10 51.40 51.40 1,005,700
Oct 4, 2023 51.95 52.44 51.48 52.30 52.30 1,978,200
Oct 3, 2023 52.62 52.91 51.61 51.75 51.75 1,537,000
Oct 2, 2023 53.53 53.68 52.55 52.84 52.84 1,570,700
Sep 29, 2023 54.15 55.54 53.79 53.86 53.86 2,734,000
Sep 28, 2023 49.55 53.11 49.55 52.41 52.41 2,735,200
Sep 27, 2023 49.50 49.75 48.80 49.21 49.21 890,900
Sep 26, 2023 49.83 50.09 49.07 49.16 49.16 788,600
Sep 25, 2023 50.12 50.76 49.91 50.16 50.16 789,600
Sep 22, 2023 51.08 51.49 50.19 50.22 50.22 1,217,700
Sep 21, 2023 51.75 51.83 50.83 50.86 50.86 1,481,400
Sep 20, 2023 52.72 53.27 52.26 52.27 52.27 1,343,500
Sep 19, 2023 52.20 52.57 51.73 52.31 52.31 1,019,600
Sep 18, 2023 51.20 52.22 51.20 52.12 52.12 1,013,700
Sep 15, 2023 51.59 51.66 51.16 51.34 51.34 2,194,300
Sep 14, 2023 50.54 51.92 50.54 51.69 51.69 1,698,500
Sep 13, 2023 50.35 50.79 50.19 50.37 50.37 1,031,600
Sep 12, 2023 50.34 51.09 50.17 50.49 50.49 905,000
Sep 11, 2023 51.28 51.38 50.71 50.79 50.79 921,400
Sep 8, 2023 52.00 52.28 50.86 50.98 50.98 1,113,500
Sep 7, 2023 52.41 52.41 51.65 52.04 52.04 1,019,200
Sep 6, 2023 53.35 53.55 52.55 53.04 53.04 1,122,800
Sep 5, 2023 54.79 54.93 53.10 53.47 53.47 1,032,700
Sep 1, 2023 55.35 55.78 54.92 55.06 55.06 1,049,600
Aug 31, 2023 54.37 55.27 54.37 54.79 54.79 1,658,500
Aug 30, 2023 54.00 54.59 54.00 54.25 54.25 989,900
Aug 29, 2023 53.19 54.57 52.76 54.24 54.24 1,266,700
Aug 28, 2023 52.46 53.31 52.39 53.26 53.26 813,900
Aug 25, 2023 52.36 52.56 51.55 52.15 52.15 1,382,200
Aug 24, 2023 53.29 53.48 52.25 52.26 52.26 891,100
Aug 23, 2023 52.19 53.24 51.78 53.22 53.22 1,137,200
Aug 22, 2023 53.00 53.11 52.11 52.12 52.12 1,108,100
Aug 21, 2023 52.65 53.39 52.37 52.88 52.88 907,200
Aug 18, 2023 52.66 53.01 52.35 52.78 52.78 1,214,500
Aug 17, 2023 54.37 54.77 53.39 53.41 53.41 1,064,400
Aug 16, 2023 55.25 55.58 53.97 54.10 54.10 2,035,800
Aug 15, 2023 55.04 55.75 54.95 55.64 55.64 1,510,200
Aug 14, 2023 55.35 55.88 55.23 55.52 55.52 1,507,000
Aug 11, 2023 55.62 55.71 55.11 55.59 55.59 2,015,700
Aug 10, 2023 54.71 55.68 54.57 55.26 55.26 1,986,900
Aug 9, 2023 54.40 54.79 54.03 54.41 54.41 1,408,900
Aug 8, 2023 54.66 54.66 54.12 54.53 54.53 1,381,100
Aug 7, 2023 55.85 55.95 54.09 55.07 55.07 1,521,500
Aug 4, 2023 55.51 56.16 54.31 55.77 55.77 3,074,400
Aug 3, 2023 52.54 55.70 52.54 55.51 55.51 2,943,100
Aug 2, 2023 53.06 54.02 52.70 53.76 53.76 1,739,600
Aug 1, 2023 53.22 53.62 52.83 53.53 53.53 1,362,900
Jul 31, 2023 53.11 53.90 53.11 53.80 53.80 927,400
Jul 28, 2023 53.98 54.17 52.80 53.07 53.07 1,027,400
Jul 27, 2023 54.38 54.42 53.31 53.36 53.36 964,400
Jul 26, 2023 53.54 54.27 53.27 53.94 53.94 947,600
Jul 25, 2023 53.11 53.96 53.11 53.81 53.81 680,600
Jul 24, 2023 52.81 53.36 52.81 52.95 52.95 754,900
Jul 21, 2023 52.76 53.08 52.45 52.75 52.75 768,700
Jul 20, 2023 53.39 53.39 52.16 52.37 52.37 670,200
Jul 19, 2023 53.05 53.72 52.89 53.67 53.67 1,178,100
Jul 18, 2023 53.50 53.84 52.74 53.04 53.04 1,011,800
Jul 17, 2023 53.40 53.99 53.20 53.72 53.72 594,500
Jul 14, 2023 53.78 53.78 53.01 53.40 53.40 732,100
Jul 13, 2023 54.00 54.15 53.74 53.99 53.99 634,300
Jul 12, 2023 53.85 53.95 53.42 53.80 53.80 880,300
Jul 11, 2023 53.00 53.41 52.78 53.14 53.14 607,700
Jul 10, 2023 51.84 52.99 51.84 52.81 52.81 587,400
Jul 7, 2023 51.34 52.43 51.13 52.07 52.07 722,300
Jul 6, 2023 51.19 51.38 50.68 51.28 51.28 1,015,800
Jul 5, 2023 51.90 52.41 51.26 52.16 52.16 880,300
Jul 3, 2023 52.52 52.76 52.00 52.18 52.18 632,100
Jun 30, 2023 53.29 53.68 52.93 52.94 52.94 1,103,600
Jun 29, 2023 52.05 53.11 51.93 52.77 52.77 1,370,400
Jun 28, 2023 51.52 52.44 51.42 52.28 52.28 1,058,400
Jun 27, 2023 50.62 51.77 50.34 51.67 51.67 805,100
Jun 26, 2023 49.76 50.86 49.66 50.61 50.61 896,400
Jun 23, 2023 49.76 49.99 49.45 49.55 49.55 1,113,900
Jun 22, 2023 50.46 50.59 49.64 50.51 50.51 806,500
Jun 21, 2023 51.12 51.32 50.56 50.67 50.67 1,216,000
Jun 20, 2023 52.09 52.37 51.33 51.58 51.58 989,200
Jun 16, 2023 53.36 53.43 52.64 52.67 52.67 1,928,900
Jun 15, 2023 51.50 53.18 51.35 52.92 52.92 1,099,800
Jun 14, 2023 52.07 52.60 51.82 51.92 51.92 1,257,100
Jun 13, 2023 51.31 52.58 51.31 52.03 52.03 1,789,800
Jun 12, 2023 50.25 51.08 50.00 51.01 51.01 738,800
Jun 9, 2023 50.91 51.19 49.96 50.11 50.11 848,100
Jun 8, 2023 51.01 51.37 50.59 50.70 50.70 1,202,700
Jun 7, 2023 49.85 51.41 49.78 51.17 51.17 1,357,800
Jun 6, 2023 48.36 49.84 48.23 49.58 49.58 751,300
Jun 5, 2023 49.50 49.56 48.41 48.52 48.52 889,800
Jun 2, 2023 48.51 49.70 48.30 49.56 49.56 1,269,500
Jun 1, 2023 46.85 48.27 46.67 48.03 48.03 1,530,600
May 31, 2023 47.08 47.67 46.41 46.67 46.67 2,571,300
May 30, 2023 47.75 47.93 47.17 47.46 47.46 1,028,000
May 26, 2023 46.63 47.40 46.59 47.19 47.19 961,000
May 25, 2023 46.91 46.92 45.93 46.40 46.40 834,600
May 24, 2023 47.06 47.25 46.10 46.55 46.55 995,000
May 23, 2023 48.14 48.81 47.39 47.53 47.53 922,500
May 22, 2023 47.86 48.74 47.44 48.62 48.62 797,300
May 19, 2023 48.87 48.87 47.61 47.86 47.86 977,800
May 18, 2023 48.29 48.96 47.82 48.82 48.82 832,200
May 17, 2023 47.08 48.33 46.84 48.13 48.13 1,018,000
May 16, 2023 47.50 47.75 46.61 46.70 46.70 1,052,600
May 15, 2023 46.82 47.92 46.47 47.81 47.81 734,100
May 12, 2023 46.90 46.95 46.34 46.74 46.74 897,500
May 11, 2023 47.46 47.74 46.52 46.74 46.74 825,900
May 10, 2023 47.71 47.89 46.96 47.66 47.66 866,100
May 9, 2023 47.01 47.51 46.92 47.29 47.29 925,300
May 8, 2023 48.06 48.19 47.45 47.55 47.55 924,100
May 5, 2023 48.49 48.60 47.67 48.05 48.05 1,242,700
May 4, 2023 47.28 47.76 46.82 47.60 47.60 1,558,900
May 3, 2023 47.09 48.57 46.13 47.41 47.41 2,550,600
May 2, 2023 46.71 46.75 45.43 45.98 45.98 1,835,600
May 1, 2023 47.17 47.46 46.78 46.91 46.91 1,323,400
Apr 28, 2023 46.69 47.25 46.69 47.10 47.10 942,200
Apr 27, 2023 46.51 46.68 46.04 46.66 46.66 891,900
Apr 26, 2023 45.80 46.50 45.56 46.15 46.15 958,600
Apr 25, 2023 47.14 47.14 45.67 45.82 45.82 1,095,600
Apr 24, 2023 47.46 47.63 46.95 47.51 47.51 937,300
Apr 21, 2023 47.23 47.60 46.92 47.46 47.46 846,300
Apr 20, 2023 47.04 47.56 46.85 47.23 47.23 1,034,900
Apr 19, 2023 47.89 48.23 47.46 47.60 47.60 1,376,000

Related Tickers

KEYS Keysight Technologies, Inc.
146.89
-2.03%
 
TDY Teledyne Technologies Incorporated
400.14
-0.03%
 
VNT Vontier Corporation
40.33
-0.15%
 
FTV Fortive Corporation
80.18
-0.02%
 
CGNX Cognex Corporation
38.69
-1.33%
 
BMI Badger Meter, Inc.
178.48
+16.65%
 
GRMN Garmin Ltd.
140.72
-0.25%
 
FARO FARO Technologies, Inc.
18.32
-0.43%
 
ITRI Itron, Inc.
90.49
-0.03%
 
NOVT Novanta Inc.
150.02
-2.90%