5 DAY PERFORMANCE
+0.32%
1 MONTH PERFORMANCE
-1.48%
3 MONTH PERFORMANCE
+21.57%
6 MONTH PERFORMANCE
+29.40%
YEAR-TO-DATE PERFORMANCE
+35.09%
1 YEAR PERFORMANCE
+37.05%
Trimble Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $70.96 | $71.87 (1.28%) | $71.97 | $70.96 | 268,813 | $17.65 B |
| 12/23/2024 | $71.65 | $71.17 (-0.67%) | $71.83 | $70.59 | 854,523 | $17.48 B |
| 12/20/2024 | $70.43 | $71.64 (1.72%) | $72.10 | $70.05 | 3.45 M | $17.59 B |
| 12/19/2024 | $70.88 | $70.74 (-0.2%) | $71.58 | $70.53 | 1.41 M | $17.37 B |
| 12/18/2024 | $73.00 | $70.69 (-3.16%) | $73.71 | $70.44 | 1.67 M | $17.36 B |
| 12/17/2024 | $73.77 | $72.89 (-1.19%) | $73.87 | $72.53 | 1.22 M | $17.90 B |
| 12/16/2024 | $74.05 | $74.24 (0.26%) | $74.98 | $73.72 | 1.37 M | $18.23 B |
| 12/13/2024 | $74.41 | $73.59 (-1.1%) | $74.97 | $73.26 | 1.09 M | $18.07 B |
| 12/12/2024 | $73.62 | $74.87 (1.7%) | $75.56 | $73.62 | 1.86 M | $18.39 B |
| 12/11/2024 | $74.33 | $73.96 (-0.5%) | $74.47 | $73.33 | 1.43 M | $18.16 B |
| 12/10/2024 | $74.84 | $74.12 (-0.96%) | $75.79 | $73.81 | 1.39 M | $18.20 B |
| 12/09/2024 | $74.98 | $74.61 (-0.49%) | $75.61 | $74.01 | 1.00 M | $18.32 B |
| 12/06/2024 | $75.73 | $74.86 (-1.15%) | $75.92 | $74.58 | 1.13 M | $18.39 B |
| 12/05/2024 | $75.58 | $75.40 (-0.24%) | $75.79 | $74.48 | 1.82 M | $18.52 B |
| 12/04/2024 | $76.90 | $75.28 (-2.11%) | $76.97 | $74.39 | 2.15 M | $18.49 B |
| 12/03/2024 | $73.17 | $73.95 (1.07%) | $74.56 | $72.83 | 1.52 M | $18.16 B |
| 12/02/2024 | $72.91 | $73.08 (0.23%) | $73.37 | $72.34 | 1.15 M | $17.95 B |
| 11/29/2024 | $72.29 | $72.97 (0.94%) | $73.42 | $72.27 | 561,100 | $17.92 B |
| 11/27/2024 | $72.40 | $72.43 (0.04%) | $72.82 | $72.15 | 917,428 | $17.79 B |
| 11/26/2024 | $72.68 | $72.37 (-0.43%) | $72.80 | $72.19 | 1.01 M | $17.77 B |
| 11/25/2024 | $72.65 | $72.95 (0.41%) | $74.12 | $72.44 | 1.60 M | $17.92 B |
| 11/22/2024 | $71.32 | $72.32 (1.4%) | $72.52 | $71.00 | 1.52 M | $17.76 B |
| 11/21/2024 | $70.50 | $71.43 (1.32%) | $72.13 | $70.40 | 1.64 M | $17.54 B |
| 11/20/2024 | $70.00 | $70.48 (0.69%) | $70.51 | $69.14 | 1.26 M | $17.31 B |
| 11/19/2024 | $69.06 | $69.67 (0.88%) | $70.00 | $68.91 | 1.19 M | $17.11 B |
| 11/18/2024 | $70.69 | $69.88 (-1.15%) | $70.81 | $69.44 | 1.42 M | $17.16 B |
| 11/15/2024 | $70.29 | $70.62 (0.47%) | $70.88 | $69.57 | 1.16 M | $17.34 B |
| 11/14/2024 | $71.95 | $70.74 (-1.68%) | $72.56 | $70.59 | 949,915 | $17.37 B |
| 11/13/2024 | $72.70 | $72.61 (-0.12%) | $73.21 | $72.21 | 1.43 M | $17.83 B |
| 11/12/2024 | $73.27 | $72.81 (-0.63%) | $74.22 | $72.58 | 1.29 M | $17.88 B |
| 11/11/2024 | $73.00 | $73.36 (0.49%) | $73.81 | $72.39 | 918,560 | $18.02 B |
| 11/08/2024 | $71.37 | $72.65 (1.79%) | $73.03 | $71.17 | 1.40 M | $17.84 B |
| 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 |