Trimble Inc. - Common Stock (TRMB)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	58.01	58.50	55.45	56.59	1,922,289	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
1/24/2025	77.50	77.78	77.00	77.42	895,282	77.42
1/23/2025	77.12	77.57	76.44	77.49	1,210,376	77.49
1/22/2025	76.74	77.73	76.16	77.40	1,098,617	77.40
1/21/2025	75.50	76.50	75.31	76.43	1,341,843	76.43
1/17/2025	74.94	75.13	74.15	74.92	1,010,659	74.92
1/16/2025	72.85	74.13	72.72	73.90	1,114,695	73.90
1/15/2025	72.95	73.17	72.17	72.72	823,763	72.72
1/14/2025	70.28	72.07	70.22	71.56	1,173,325	71.56
1/13/2025	69.21	70.40	68.48	70.27	1,033,480	70.27
1/10/2025	71.66	72.38	70.05	70.23	1,714,843	70.23
1/08/2025	71.42	72.65	71.03	72.54	1,153,815	72.54
1/07/2025	71.26	73.16	71.26	72.02	2,115,102	72.02
1/06/2025	70.62	72.28	70.30	71.10	1,412,034	71.10