NASDAQ:TRMB | Historical Stock Price | TRIMBLE INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1990-07-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.99$2.48$6.23$15.63$39.23$98.441990-07-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1990

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1990-12-31$1.54$1.5458,200——
1990-12-28$1.46$1.46414,600——
1990-12-27$1.50$1.50183,000——
1990-12-26$1.54$1.54180,600——
1990-12-24$1.58$1.5840,800——
1990-12-21$1.58$1.58456,000——
1990-12-20$1.46$1.46723,600——
1990-12-19$1.33$1.33353,400——
1990-12-18$1.25$1.25140,400——
1990-12-17$1.21$1.21945,600——
1990-12-14$1.31$1.31204,600——
1990-12-13$1.33$1.33487,800——
1990-12-12$1.29$1.29231,600——
1990-12-11$1.23$1.23112,200——
1990-12-10$1.21$1.2174,400——
1990-12-07$1.25$1.25186,000——
1990-12-06$1.21$1.21146,400——
1990-12-05$1.19$1.1991,800——
1990-12-04$1.19$1.19162,000——
1990-12-03$1.19$1.1931,200——
1990-11-30$1.19$1.1936,600——
1990-11-29$1.17$1.1761,200——
1990-11-28$1.19$1.19135,600——
1990-11-27$1.19$1.1957,600——
1990-11-26$1.13$1.13135,000——
1990-11-23$1.13$1.1318,600——
1990-11-21$1.17$1.17127,200——
1990-11-20$1.17$1.1734,800——
1990-11-19$1.21$1.21156,000——
1990-11-16$1.13$1.13187,800——
1990-11-15$1.17$1.1739,600——
1990-11-14$1.21$1.2175,000——
1990-11-13$1.17$1.17163,800——
1990-11-12$1.17$1.1763,600——
1990-11-09$1.17$1.1712,000——
1990-11-08$1.13$1.1393,600——
1990-11-07$1.17$1.171,558,200——
1990-11-06$1.17$1.17112,200——
1990-11-05$1.19$1.1982,800——
1990-11-02$1.17$1.1744,400——
1990-11-01$1.17$1.1749,800——
1990-10-31$1.17$1.1750,400——
1990-10-30$1.19$1.19285,600——
1990-10-29$1.17$1.17468,000——
1990-10-26$1.21$1.2177,400——
1990-10-25$1.25$1.25203,400——
1990-10-24$1.33$1.3340,200——
1990-10-23$1.33$1.33138,000——
1990-10-22$1.25$1.2587,600——
1990-10-19$1.21$1.211,089,000——
1990-10-18$1.17$1.17229,200——
1990-10-17$1.13$1.1345,600——
1990-10-16$1.13$1.1383,400——
1990-10-15$1.17$1.17106,200——
1990-10-12$1.13$1.1380,400——
1990-10-11$1.13$1.13255,000——
1990-10-10$1.08$1.08119,400——
1990-10-09$1.10$1.10136,800——
1990-10-08$1.17$1.1726,400——
1990-10-05$1.25$1.2568,400——
1990-10-04$1.29$1.29849,000——
1990-10-03$1.08$1.08102,600——
1990-10-02$1.17$1.17174,600——
1990-10-01$1.13$1.13259,200——
1990-09-28$1.13$1.13212,400——
1990-09-27$1.08$1.08208,800——
1990-09-26$1.13$1.1348,600——
1990-09-25$1.13$1.13132,600——
1990-09-24$1.08$1.0860,000——
1990-09-21$1.17$1.17133,800——
1990-09-20$1.08$1.08215,400——
1990-09-19$1.13$1.13394,800——
1990-09-18$1.08$1.08273,000——
1990-09-17$1.17$1.17607,200——
1990-09-14$1.00$1.00451,200——
1990-09-13$1.00$1.00551,400——
1990-09-12$0.96$0.9657,000——
1990-09-11$1.02$1.02642,000——
1990-09-10$0.96$0.96241,800——
1990-09-07$1.00$1.00219,000——
1990-09-06$1.04$1.04247,800——
1990-09-05$1.04$1.04680,400——
1990-09-04$1.08$1.08158,400——
1990-08-31$1.15$1.15217,800——
1990-08-30$1.08$1.08125,400——
1990-08-29$1.13$1.13134,400——
1990-08-28$1.13$1.13151,200——
1990-08-27$1.13$1.13180,600——
1990-08-24$1.13$1.13130,200——
1990-08-23$1.21$1.21135,000——
1990-08-22$1.17$1.17244,800——
1990-08-21$1.17$1.17108,000——
1990-08-20$1.17$1.17117,600——
1990-08-17$1.29$1.29250,800——
1990-08-16$1.25$1.25297,600——
1990-08-15$1.33$1.33178,800——
1990-08-14$1.29$1.29250,800——
1990-08-13$1.38$1.38307,800——
1990-08-10$1.38$1.3846,800——
1990-08-09$1.38$1.38165,600——
1990-08-08$1.33$1.3367,200——
1990-08-07$1.38$1.38838,200——
1990-08-06$1.25$1.25575,400——
1990-08-03$1.38$1.38487,800——
1990-08-02$1.42$1.42634,800——
1990-08-01$1.50$1.50712,200——
1990-07-31$1.54$1.54337,800——
1990-07-30$1.54$1.54445,200——
1990-07-27$1.58$1.58963,600——
1990-07-26$1.63$1.632,488,800——
1990-07-25$1.54$1.54349,800——
1990-07-24$1.58$1.58934,200——
1990-07-23$1.58$1.584,676,400——
1990-07-20$1.73$1.7315,891,000——