-
5 DAY PERFORMANCE
+18.74% -
1 MONTH PERFORMANCE
+18.22% -
3 MONTH PERFORMANCE
+41.02% -
6 MONTH PERFORMANCE
+28.55% -
YEAR-TO-DATE PERFORMANCE
+36.62% -
1 YEAR PERFORMANCE
+72.97%
Trimble Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $71.37 | $72.51 (1.6%) | $72.54 | $71.17 | 215,865 | |
| 11/07/2024 | $72.65 | $72.14 (-0.7%) | $73.09 | $71.31 | 1.72 M | $17.72 B |
| 11/06/2024 | $65.01 | $72.64 (11.74%) | $73.17 | $65.01 | 4.37 M | $17.84 B |
| 11/05/2024 | $60.99 | $61.62 (1.03%) | $61.62 | $60.48 | 1.17 M | $15.13 B |
| 11/04/2024 | $60.83 | $61.31 (0.79%) | $61.84 | $60.75 | 838,410 | $15.06 B |
| 11/01/2024 | $60.64 | $61.21 (0.94%) | $61.85 | $60.46 | 896,212 | $15.09 B |
| 10/31/2024 | $61.31 | $60.50 (-1.32%) | $61.52 | $60.33 | 1.12 M | $14.91 B |
| 10/30/2024 | $61.63 | $61.36 (-0.44%) | $62.17 | $61.32 | 923,200 | $15.13 B |
| 10/29/2024 | $61.03 | $61.66 (1.03%) | $61.83 | $61.00 | 874,104 | $15.20 B |
| 10/28/2024 | $61.19 | $61.35 (0.26%) | $61.86 | $61.09 | 748,700 | $15.12 B |
| 10/25/2024 | $60.82 | $60.90 (0.13%) | $61.25 | $60.80 | 725,100 | $15.01 B |
| 10/24/2024 | $60.60 | $60.56 (-0.07%) | $60.95 | $60.05 | 904,400 | $14.93 B |
| 10/23/2024 | $60.10 | $60.30 (0.33%) | $60.50 | $59.52 | 726,768 | $14.86 B |
| 10/22/2024 | $60.30 | $60.21 (-0.15%) | $60.63 | $60.11 | 666,647 | $14.84 B |
| 10/21/2024 | $61.77 | $60.77 (-1.62%) | $61.78 | $60.67 | 540,365 | $14.98 B |
| 10/18/2024 | $61.62 | $61.77 (0.24%) | $61.86 | $61.25 | 755,269 | $15.23 B |
| 10/17/2024 | $61.17 | $61.43 (0.43%) | $61.50 | $60.57 | 799,000 | $15.14 B |
| 10/16/2024 | $61.75 | $61.07 (-1.1%) | $61.99 | $61.02 | 930,800 | $15.05 B |
| 10/15/2024 | $63.09 | $61.72 (-2.17%) | $63.33 | $61.64 | 874,152 | $15.22 B |
| 10/14/2024 | $62.98 | $63.05 (0.11%) | $63.26 | $62.54 | 725,610 | $15.54 B |
| 10/11/2024 | $61.72 | $63.01 (2.09%) | $63.21 | $61.72 | 1.44 M | $15.53 B |
| 10/10/2024 | $62.04 | $61.74 (-0.48%) | $62.08 | $61.31 | 1.03 M | $15.22 B |
| 10/09/2024 | $61.64 | $62.23 (0.96%) | $62.54 | $61.36 | 770,289 | $15.34 B |
| 10/08/2024 | $61.29 | $61.48 (0.31%) | $61.68 | $61.15 | 950,144 | $15.16 B |
| 10/07/2024 | $61.97 | $61.51 (-0.74%) | $62.10 | $61.16 | 1.09 M | $15.16 B |
| 10/04/2024 | $62.48 | $62.14 (-0.54%) | $62.60 | $61.33 | 1.11 M | $15.32 B |
| 10/03/2024 | $62.07 | $61.59 (-0.77%) | $62.64 | $61.30 | 1.48 M | $15.18 B |
| 10/02/2024 | $60.76 | $62.48 (2.83%) | $62.87 | $60.65 | 2.49 M | $15.40 B |
| 10/01/2024 | $61.80 | $60.79 (-1.63%) | $61.80 | $60.03 | 2.28 M | $14.99 B |
| 09/30/2024 | $61.35 | $62.09 (1.21%) | $62.14 | $61.10 | 1.65 M | $15.22 B |
| 09/27/2024 | $60.94 | $61.65 (1.17%) | $62.64 | $60.88 | 2.07 M | $15.11 B |
| 09/26/2024 | $59.83 | $60.51 (1.14%) | $60.72 | $59.78 | 1.80 M | $14.83 B |
| 09/25/2024 | $58.38 | $59.12 (1.27%) | $59.41 | $58.38 | 1.75 M | $14.49 B |
| 09/24/2024 | $58.67 | $58.52 (-0.26%) | $58.91 | $58.09 | 994,605 | $14.34 B |
| 09/23/2024 | $58.85 | $58.57 (-0.48%) | $59.09 | $58.33 | 983,000 | $14.36 B |
| 09/20/2024 | $59.88 | $58.57 (-2.19%) | $59.93 | $57.93 | 4.16 M | $14.36 B |
| 09/19/2024 | $59.50 | $60.20 (1.18%) | $60.63 | $59.04 | 1.41 M | $14.76 B |
| 09/18/2024 | $58.49 | $58.05 (-0.75%) | $59.12 | $57.69 | 1.02 M | $14.23 B |
| 09/17/2024 | $58.50 | $58.31 (-0.32%) | $59.09 | $58.12 | 1.07 M | $14.29 B |
| 09/16/2024 | $56.59 | $58.41 (3.22%) | $58.70 | $56.59 | 1.28 M | $14.32 B |
| 09/13/2024 | $55.96 | $56.50 (0.96%) | $56.78 | $55.93 | 750,200 | $13.85 B |
| 09/12/2024 | $55.11 | $55.68 (1.03%) | $55.80 | $54.76 | 880,238 | $13.65 B |
| 09/11/2024 | $55.13 | $54.91 (-0.4%) | $55.61 | $53.57 | 1.13 M | $13.46 B |
| 09/10/2024 | $54.42 | $55.22 (1.47%) | $55.32 | $53.82 | 1.39 M | $13.53 B |
| 09/09/2024 | $54.73 | $54.31 (-0.77%) | $55.58 | $54.11 | 1.19 M | $13.31 B |
| 09/06/2024 | $55.81 | $54.15 (-2.97%) | $55.97 | $54.09 | 2.30 M | $13.27 B |
| 09/05/2024 | $55.35 | $55.78 (0.78%) | $55.88 | $55.01 | 1.29 M | $13.67 B |
| 09/04/2024 | $54.81 | $55.49 (1.24%) | $55.59 | $54.76 | 1.33 M | $13.60 B |
| 09/03/2024 | $56.10 | $54.94 (-2.07%) | $56.50 | $54.78 | 1.33 M | $13.47 B |
| 08/30/2024 | $56.81 | $56.69 (-0.21%) | $57.01 | $56.45 | 1.58 M | $13.89 B |
| 08/29/2024 | $56.20 | $56.35 (0.27%) | $57.09 | $55.91 | 795,819 | $13.81 B |
| 08/28/2024 | $56.50 | $56.13 (-0.65%) | $56.83 | $56.04 | 798,426 | $13.76 B |
| 08/27/2024 | $56.31 | $56.60 (0.52%) | $56.73 | $56.11 | 659,600 | $13.87 B |
| 08/26/2024 | $57.08 | $56.71 (-0.65%) | $57.46 | $56.62 | 552,400 | $13.90 B |
| 08/23/2024 | $56.56 | $56.99 (0.76%) | $57.08 | $56.40 | 696,642 | $13.97 B |
| 08/22/2024 | $56.48 | $56.05 (-0.76%) | $56.74 | $55.92 | 863,705 | $13.74 B |
| 08/21/2024 | $56.38 | $56.48 (0.18%) | $56.59 | $55.88 | 705,500 | $13.84 B |
| 08/20/2024 | $56.00 | $56.09 (0.16%) | $56.40 | $55.87 | 1.18 M | $13.75 B |
| 08/19/2024 | $54.74 | $55.89 (2.1%) | $55.95 | $54.72 | 1.24 M | $13.70 B |
| 08/16/2024 | $53.78 | $54.37 (1.1%) | $54.70 | $53.46 | 840,100 | $13.33 B |
| 08/15/2024 | $54.00 | $54.04 (0.07%) | $54.13 | $53.46 | 1.40 M | $13.25 B |
| 08/14/2024 | $52.74 | $53.17 (0.82%) | $53.49 | $52.54 | 1.23 M | $13.03 B |
| 08/13/2024 | $52.47 | $52.64 (0.32%) | $53.42 | $52.22 | 1.42 M | $12.90 B |
| 08/12/2024 | $51.53 | $52.11 (1.13%) | $52.45 | $51.30 | 2.14 M | $12.77 B |
| 08/09/2024 | $51.61 | $51.65 (0.08%) | $51.95 | $51.03 | 1.29 M | $12.66 B |
| 08/08/2024 | $50.77 | $51.54 (1.52%) | $51.74 | $50.76 | 1.29 M | $12.63 B |