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 — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$1.42$1.42434,400——
1992-12-30$1.38$1.38456,000——
1992-12-29$1.46$1.46208,200——
1992-12-28$1.50$1.50528,000——
1992-12-24$1.46$1.46328,200——
1992-12-23$1.44$1.44234,600——
1992-12-22$1.42$1.42169,800——
1992-12-21$1.46$1.46135,600——
1992-12-18$1.50$1.50369,600——
1992-12-17$1.54$1.54159,000——
1992-12-16$1.48$1.48261,000——
1992-12-15$1.56$1.56461,400——
1992-12-14$1.58$1.5884,000——
1992-12-11$1.58$1.58240,600——
1992-12-10$1.50$1.50390,000——
1992-12-09$1.50$1.50617,400——
1992-12-08$1.63$1.63577,200——
1992-12-07$1.50$1.50277,800——
1992-12-04$1.50$1.50464,400——
1992-12-03$1.56$1.56472,800——
1992-12-02$1.50$1.50466,800——
1992-12-01$1.58$1.5885,200——
1992-11-30$1.56$1.56343,200——
1992-11-27$1.50$1.5070,800——
1992-11-25$1.58$1.58134,400——
1992-11-24$1.50$1.5066,000——
1992-11-23$1.58$1.58402,000——
1992-11-20$1.67$1.67331,200——
1992-11-19$1.58$1.5890,000——
1992-11-18$1.71$1.71399,600——
1992-11-17$1.58$1.58108,000——
1992-11-16$1.67$1.67103,200——
1992-11-13$1.67$1.6752,800——
1992-11-12$1.58$1.58237,000——
1992-11-11$1.67$1.67375,000——
1992-11-10$1.71$1.711,128,000——
1992-11-09$1.85$1.851,588,800——
1992-11-06$1.63$1.631,515,000——
1992-11-05$1.48$1.48501,000——
1992-11-04$1.42$1.421,028,400——
1992-11-03$1.33$1.33327,000——
1992-11-02$1.33$1.33431,400——
1992-10-30$1.33$1.33147,000——
1992-10-29$1.33$1.33781,200——
1992-10-28$1.29$1.29471,600——
1992-10-27$1.29$1.291,279,200——
1992-10-26$1.13$1.13440,400——
1992-10-23$1.17$1.17266,400——
1992-10-22$1.13$1.13419,400——
1992-10-21$1.17$1.17237,600——
1992-10-20$1.15$1.15303,000——
1992-10-19$1.21$1.21103,800——
1992-10-16$1.17$1.17303,000——
1992-10-15$1.15$1.15236,400——
1992-10-14$1.13$1.13261,600——
1992-10-13$1.17$1.17108,000——
1992-10-12$1.15$1.15241,200——
1992-10-09$1.13$1.13195,000——
1992-10-08$1.17$1.17100,200——
1992-10-07$1.17$1.17129,600——
1992-10-06$1.17$1.17405,000——
1992-10-05$1.19$1.19358,200——
1992-10-02$1.21$1.21295,200——
1992-10-01$1.13$1.13247,200——
1992-09-30$1.21$1.2182,200——
1992-09-29$1.17$1.17243,600——
1992-09-28$1.17$1.17310,800——
1992-09-25$1.25$1.25292,800——
1992-09-24$1.19$1.19450,000——
1992-09-23$1.13$1.13371,400——
1992-09-22$1.15$1.1591,200——
1992-09-21$1.13$1.13240,600——
1992-09-18$1.17$1.17165,000——
1992-09-17$1.25$1.25114,000——
1992-09-16$1.29$1.29252,600——
1992-09-15$1.25$1.25618,000——
1992-09-14$1.31$1.31314,400——
1992-09-11$1.25$1.25209,400——
1992-09-10$1.25$1.25353,400——
1992-09-09$1.21$1.2150,400——
1992-09-08$1.25$1.25229,800——
1992-09-04$1.21$1.2169,000——
1992-09-03$1.21$1.21245,400——
1992-09-02$1.25$1.25217,800——
1992-09-01$1.21$1.21181,800——
1992-08-31$1.25$1.25308,400——
1992-08-28$1.29$1.29198,000——
1992-08-27$1.27$1.2764,200——
1992-08-26$1.29$1.29300,600——
1992-08-25$1.27$1.27344,400——
1992-08-24$1.29$1.29371,400——
1992-08-21$1.38$1.3892,400——
1992-08-20$1.42$1.4254,600——
1992-08-19$1.42$1.4254,000——
1992-08-18$1.46$1.4614,400——
1992-08-17$1.38$1.3842,600——
1992-08-14$1.44$1.4452,200——
1992-08-13$1.40$1.40362,400——
1992-08-12$1.50$1.5018,000——
1992-08-11$1.46$1.4654,600——
1992-08-10$1.48$1.4882,800——
1992-08-07$1.46$1.4666,600——
1992-08-06$1.50$1.5017,400——
1992-08-05$1.42$1.42281,400——
1992-08-04$1.42$1.42103,800——
1992-08-03$1.38$1.3897,800——
1992-07-31$1.38$1.38283,200——
1992-07-30$1.46$1.4691,800——
1992-07-29$1.50$1.50490,200——
1992-07-28$1.58$1.58868,800——
1992-07-27$1.46$1.46612,000——
1992-07-24$1.29$1.29112,200——
1992-07-23$1.38$1.3882,800——
1992-07-22$1.38$1.38294,000——
1992-07-21$1.42$1.4263,000——
1992-07-20$1.42$1.4268,400——
1992-07-17$1.48$1.48180,000——
1992-07-16$1.52$1.52789,000——
1992-07-15$1.42$1.4299,600——
1992-07-14$1.46$1.46373,800——
1992-07-13$1.50$1.50385,800——
1992-07-10$1.50$1.50442,800——
1992-07-09$1.46$1.46188,400——
1992-07-08$1.42$1.4263,600——
1992-07-07$1.46$1.46615,600——
1992-07-06$1.48$1.48260,400——
1992-07-02$1.42$1.42123,000——
1992-07-01$1.44$1.44129,000——
1992-06-30$1.46$1.46502,800——
1992-06-29$1.46$1.46128,400——
1992-06-26$1.50$1.5055,800——
1992-06-25$1.46$1.46253,800——
1992-06-24$1.46$1.462,446,200——
1992-06-23$1.58$1.5875,600——
1992-06-22$1.54$1.54328,800——
1992-06-19$1.50$1.50240,000——
1992-06-18$1.44$1.44339,600——
1992-06-17$1.35$1.35386,400——
1992-06-16$1.50$1.50247,200——
1992-06-15$1.50$1.50392,400——
1992-06-12$1.58$1.58286,200——
1992-06-11$1.54$1.54131,400——
1992-06-10$1.63$1.63116,400——
1992-06-09$1.60$1.60268,200——
1992-06-08$1.63$1.63216,600——
1992-06-05$1.46$1.46402,600——
1992-06-04$1.42$1.42885,000——
1992-06-03$1.46$1.46883,200——
1992-06-02$1.58$1.581,140,600——
1992-06-01$1.63$1.63324,000——
1992-05-29$1.63$1.63331,800——
1992-05-28$1.60$1.60579,000——
1992-05-27$1.54$1.54180,600——
1992-05-26$1.54$1.54250,800——
1992-05-22$1.63$1.63879,600——
1992-05-21$1.63$1.63441,600——
1992-05-20$1.67$1.67468,600——
1992-05-19$1.65$1.651,061,400——
1992-05-18$1.71$1.71127,800——
1992-05-15$1.67$1.67638,400——
1992-05-14$1.67$1.67148,200——
1992-05-13$1.75$1.75405,600——
1992-05-12$1.77$1.771,459,200——
1992-05-11$1.79$1.79250,200——
1992-05-08$1.73$1.73958,200——
1992-05-07$1.73$1.73696,600——
1992-05-06$1.79$1.79280,200——
1992-05-05$1.75$1.7576,200——
1992-05-04$1.83$1.83108,000——
1992-05-01$1.79$1.79184,200——
1992-04-30$1.83$1.83328,200——
1992-04-29$1.79$1.79176,400——
1992-04-28$1.79$1.79588,000——
1992-04-27$1.79$1.79139,200——
1992-04-24$1.88$1.88257,400——
1992-04-23$1.94$1.94513,600——
1992-04-22$1.96$1.962,640,600——
1992-04-21$1.92$1.92889,200——
1992-04-20$1.88$1.88335,400——
1992-04-16$1.96$1.961,221,600——
1992-04-15$2.10$2.10681,000——
1992-04-14$2.04$2.04520,800——
1992-04-13$1.96$1.96624,600——
1992-04-10$1.63$1.63930,000——
1992-04-09$1.75$1.75940,800——
1992-04-08$1.67$1.67864,600——
1992-04-07$1.75$1.75322,200——
1992-04-06$1.79$1.792,384,400——
1992-04-03$1.75$1.75555,600——
1992-04-02$1.77$1.77296,400——
1992-04-01$1.79$1.791,933,800——
1992-03-31$1.83$1.831,071,000——
1992-03-30$1.75$1.75265,800——
1992-03-27$1.75$1.75424,200——
1992-03-26$1.83$1.83582,000——
1992-03-25$1.88$1.88219,600——
1992-03-24$1.88$1.88386,400——
1992-03-23$1.83$1.83125,400——
1992-03-20$1.92$1.92523,200——
1992-03-19$1.92$1.92214,200——
1992-03-18$1.92$1.92243,000——
1992-03-17$1.88$1.883,565,200——
1992-03-16$1.81$1.81271,200——
1992-03-13$1.75$1.752,556,000——
1992-03-12$1.92$1.921,045,800——
1992-03-11$1.92$1.921,389,600——
1992-03-10$1.96$1.96745,200——
1992-03-09$2.04$2.041,577,400——
1992-03-06$2.06$2.06795,000——
1992-03-05$2.13$2.131,251,000——
1992-03-04$2.13$2.132,070,600——
1992-03-03$2.00$2.00623,400——
1992-03-02$2.00$2.001,282,200——
1992-02-28$2.00$2.001,853,400——
1992-02-27$2.13$2.13445,200——
1992-02-26$2.13$2.13852,600——
1992-02-25$2.10$2.10790,800——
1992-02-24$2.29$2.29988,800——
1992-02-21$2.31$2.31784,200——
1992-02-20$2.25$2.251,350,000——
1992-02-19$2.38$2.381,078,800——
1992-02-18$2.31$2.31526,200——
1992-02-14$2.42$2.42399,600——
1992-02-13$2.54$2.541,528,200——
1992-02-12$2.63$2.63167,400——
1992-02-11$2.63$2.63463,200——
1992-02-10$2.63$2.63594,600——
1992-02-07$2.63$2.63670,200——
1992-02-06$2.63$2.63757,800——
1992-02-05$2.50$2.50833,400——
1992-02-04$2.52$2.52930,600——
1992-02-03$2.48$2.481,150,800——
1992-01-31$2.42$2.422,612,400——
1992-01-30$2.50$2.503,312,600——
1992-01-29$2.67$2.67659,400——
1992-01-28$2.88$2.88817,200——
1992-01-27$2.81$2.81550,200——
1992-01-24$2.92$2.92346,800——
1992-01-23$2.88$2.88284,400——
1992-01-22$2.79$2.79367,800——
1992-01-21$2.75$2.75516,600——
1992-01-20$2.96$2.96609,600——
1992-01-17$2.92$2.92308,400——
1992-01-16$2.92$2.92257,400——
1992-01-15$2.90$2.90752,400——
1992-01-14$3.00$3.00427,800——
1992-01-13$2.88$2.88774,000——
1992-01-10$2.83$2.83582,000——
1992-01-09$2.79$2.791,402,800——
1992-01-08$2.63$2.631,640,400——
1992-01-07$2.79$2.79514,200——
1992-01-06$2.67$2.67933,600——
1992-01-03$2.67$2.672,474,400——
1992-01-02$2.71$2.71241,200——