Trimble Inc. - Common Stock (TRMB)

Historical Prices For Trimble Inc. - Common Stock (TRMB)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	61.18	62.02	61.09	61.71	844,042	61.71
4/24/2025	59.60	61.73	59.60	61.65	1,250,980	61.65
4/23/2025	60.16	61.75	59.30	59.51	1,228,037	59.51
4/22/2025	56.99	58.24	56.33	58.01	1,291,006	58.01
4/21/2025	57.53	57.71	55.55	56.22	820,433	56.22
4/17/2025	58.96	58.96	57.99	58.23	1,252,181	58.23
4/16/2025	58.55	59.02	57.43	58.28	1,163,881	58.28
4/15/2025	59.52	60.26	59.24	59.59	994,867	59.59
4/14/2025	59.51	60.13	58.57	59.49	1,204,524	59.49
4/11/2025	57.45	58.54	56.19	58.22	1,759,059	58.22
4/10/2025	58.66	59.40	56.20	58.04	1,791,668	58.04
4/09/2025	54.30	62.00	53.63	61.49	2,375,284	61.49
4/08/2025	58.19	58.73	54.16	55.12	1,697,698	55.12
4/07/2025	54.97	57.37	52.91	56.02	4,607,741	56.02
4/04/2025	58.01	58.50	55.45	56.59	1,922,292	56.59
4/03/2025	63.58	63.58	59.44	60.28	1,812,175	60.28
4/02/2025	64.47	66.82	64.47	66.51	1,289,788	66.51
4/01/2025	65.08	65.75	64.18	65.38	1,955,847	65.38
3/31/2025	64.69	65.94	63.76	65.65	1,704,666	65.65
3/28/2025	67.88	67.94	65.34	65.52	1,409,575	65.52
3/27/2025	68.50	68.54	67.04	67.98	1,242,304	67.98
3/26/2025	70.52	70.88	68.76	68.94	932,845	68.94
3/25/2025	72.07	72.27	70.23	70.48	1,269,064	70.48
3/24/2025	72.00	72.46	71.52	72.07	1,168,079	72.07
3/21/2025	69.94	70.74	69.59	70.54	3,050,203	70.54
3/20/2025	70.99	71.89	70.60	70.68	1,790,734	70.68
3/19/2025	70.24	72.59	70.19	71.64	2,041,608	71.64
3/18/2025	69.95	71.03	69.78	70.20	2,036,350	70.20
3/17/2025	69.33	71.35	69.09	70.25	2,284,344	70.25
3/14/2025	67.40	69.78	67.25	69.39	1,878,154	69.39
3/13/2025	67.04	68.23	66.07	66.39	1,996,423	66.39
3/12/2025	67.42	68.31	66.89	67.36	1,808,066	67.36
3/11/2025	66.79	67.94	65.75	66.49	2,221,274	66.49
3/10/2025	68.08	68.81	65.88	66.51	1,998,564	66.51
3/07/2025	67.28	69.33	66.36	69.06	2,360,443	69.06
3/06/2025	68.51	69.45	67.38	67.65	1,767,934	67.65
3/05/2025	68.28	69.80	68.11	69.49	2,160,334	69.49
3/04/2025	68.98	69.74	67.08	68.45	2,016,701	68.45
3/03/2025	72.51	73.04	69.42	69.68	1,878,548	69.68
2/28/2025	70.85	72.18	70.72	71.98	2,966,540	71.98
2/27/2025	71.35	72.67	70.50	70.68	1,833,441	70.68
2/26/2025	71.62	72.31	71.30	71.39	1,724,588	71.39
2/25/2025	71.08	72.19	70.88	71.36	2,066,703	71.36
2/24/2025	71.77	71.95	69.86	70.93	1,416,694	70.93
2/21/2025	73.24	74.63	71.11	71.47	1,852,438	71.47
2/20/2025	76.13	76.39	72.36	73.21	1,997,316	73.21
2/19/2025	75.92	76.88	75.05	75.57	2,454,250	75.57
2/18/2025	74.49	75.15	73.82	75.14	2,384,520	75.14
2/14/2025	73.65	74.41	73.42	74.29	1,229,347	74.29
2/13/2025	73.72	73.72	72.62	73.66	1,154,195	73.66
2/12/2025	72.80	73.44	72.05	73.29	891,231	73.29
2/11/2025	73.70	74.64	73.66	73.83	830,706	73.83
2/10/2025	74.76	74.76	74.11	74.36	834,638	74.36
2/07/2025	75.38	75.66	74.05	74.36	906,120	74.36
2/06/2025	75.38	75.65	74.75	75.37	1,206,837	75.37
2/05/2025	74.51	75.17	74.11	75.07	1,224,909	75.07
2/04/2025	73.72	74.45	73.64	74.35	1,654,941	74.35
2/03/2025	73.86	74.39	72.39	74.12	1,553,438	74.12
1/31/2025	75.27	76.33	74.47	74.96	1,373,663	74.96
1/30/2025	75.69	76.32	74.97	75.38	1,304,924	75.38
1/29/2025	75.42	75.58	74.41	74.77	1,212,456	74.77
1/28/2025	76.03	76.03	74.45	75.27	1,303,364	75.27
1/27/2025	75.31	76.83	75.31	75.96	2,052,130	75.96