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 — 1993

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1993-12-31$1.48$1.48135,000——
1993-12-30$1.48$1.48596,400——
1993-12-29$1.48$1.48277,800——
1993-12-28$1.46$1.46109,800——
1993-12-27$1.48$1.48366,600——
1993-12-23$1.54$1.54422,400——
1993-12-22$1.50$1.50765,600——
1993-12-21$1.52$1.52577,800——
1993-12-20$1.54$1.54498,600——
1993-12-17$1.54$1.54347,400——
1993-12-16$1.54$1.54386,400——
1993-12-15$1.56$1.56302,400——
1993-12-14$1.48$1.48639,600——
1993-12-13$1.63$1.63621,600——
1993-12-10$1.73$1.73124,800——
1993-12-09$1.73$1.7363,600——
1993-12-08$1.73$1.73108,000——
1993-12-07$1.77$1.7797,200——
1993-12-06$1.75$1.75145,200——
1993-12-03$1.77$1.77201,000——
1993-12-02$1.79$1.7981,000——
1993-12-01$1.81$1.8160,000——
1993-11-30$1.83$1.83106,800——
1993-11-29$1.77$1.77175,800——
1993-11-26$1.79$1.796,600——
1993-11-24$1.79$1.79149,400——
1993-11-23$1.85$1.85186,600——
1993-11-22$1.83$1.83171,000——
1993-11-19$1.85$1.85625,800——
1993-11-18$1.81$1.8166,600——
1993-11-17$1.83$1.8390,600——
1993-11-16$1.79$1.79350,400——
1993-11-15$1.85$1.85205,200——
1993-11-12$1.88$1.88433,800——
1993-11-11$1.81$1.81340,800——
1993-11-10$1.83$1.83429,000——
1993-11-09$1.73$1.73631,200——
1993-11-08$1.69$1.69295,800——
1993-11-05$1.65$1.65109,200——
1993-11-04$1.67$1.6718,600——
1993-11-03$1.65$1.65297,000——
1993-11-02$1.71$1.71177,600——
1993-11-01$1.71$1.71276,600——
1993-10-29$1.77$1.77347,400——
1993-10-28$1.69$1.6984,000——
1993-10-27$1.69$1.69118,200——
1993-10-26$1.67$1.67541,200——
1993-10-25$1.69$1.69366,000——
1993-10-22$1.69$1.69653,400——
1993-10-21$1.85$1.85186,600——
1993-10-20$1.85$1.85590,400——
1993-10-19$1.83$1.83302,400——
1993-10-18$1.88$1.88414,600——
1993-10-15$1.85$1.85310,200——
1993-10-14$1.94$1.94151,200——
1993-10-13$1.90$1.90339,600——
1993-10-12$2.02$2.02166,200——
1993-10-11$2.00$2.00135,000——
1993-10-08$1.98$1.98123,600——
1993-10-07$1.98$1.9876,800——
1993-10-06$1.90$1.90202,200——
1993-10-05$1.94$1.9499,600——
1993-10-04$1.85$1.85310,200——
1993-10-01$1.96$1.96133,800——
1993-09-30$2.02$2.02178,800——
1993-09-29$2.02$2.02364,200——
1993-09-28$1.88$1.8872,000——
1993-09-27$1.88$1.88116,400——
1993-09-24$1.83$1.83467,400——
1993-09-23$1.83$1.8382,800——
1993-09-22$1.88$1.8876,200——
1993-09-21$1.83$1.83210,000——
1993-09-20$1.92$1.92133,200——
1993-09-17$1.96$1.96198,600——
1993-09-16$2.00$2.00244,800——
1993-09-15$2.06$2.06163,800——
1993-09-14$2.08$2.08123,000——
1993-09-13$2.10$2.10327,000——
1993-09-10$2.08$2.08439,800——
1993-09-09$2.25$2.25444,000——
1993-09-08$2.21$2.21964,800——
1993-09-07$2.06$2.06235,200——
1993-09-03$2.10$2.10253,800——
1993-09-02$2.15$2.15310,200——
1993-09-01$2.10$2.10190,800——
1993-08-31$2.13$2.13148,200——
1993-08-30$2.13$2.13198,000——
1993-08-27$2.15$2.15262,800——
1993-08-26$2.17$2.17821,400——
1993-08-25$2.13$2.13838,200——
1993-08-24$2.10$2.10954,000——
1993-08-23$2.06$2.061,150,800——
1993-08-20$2.06$2.06429,000——
1993-08-19$2.08$2.08381,600——
1993-08-18$2.08$2.08325,200——
1993-08-17$2.08$2.081,128,000——
1993-08-16$2.13$2.13205,200——
1993-08-13$2.17$2.17300,600——
1993-08-12$2.06$2.06516,000——
1993-08-11$2.13$2.13831,000——
1993-08-10$2.17$2.171,113,600——
1993-08-09$2.04$2.04540,000——
1993-08-06$2.04$2.04328,800——
1993-08-05$2.04$2.04457,200——
1993-08-04$1.96$1.96340,800——
1993-08-03$1.96$1.96333,000——
1993-08-02$1.88$1.88264,600——
1993-07-30$1.92$1.92366,600——
1993-07-29$2.02$2.02711,600——
1993-07-28$1.92$1.92561,600——
1993-07-27$1.92$1.92361,200——
1993-07-26$1.88$1.88353,400——
1993-07-23$1.88$1.88364,200——
1993-07-22$1.92$1.92757,200——
1993-07-21$1.83$1.83909,600——
1993-07-20$2.00$2.001,101,600——
1993-07-19$2.04$2.04423,600——
1993-07-16$2.08$2.08435,000——
1993-07-15$2.08$2.08508,200——
1993-07-14$2.04$2.04903,600——
1993-07-13$2.08$2.08949,200——
1993-07-12$2.17$2.171,733,400——
1993-07-09$2.08$2.081,706,400——
1993-07-08$2.04$2.043,015,600——
1993-07-07$1.96$1.961,992,600——
1993-07-06$1.88$1.882,413,800——
1993-07-02$1.79$1.791,851,600——
1993-07-01$1.69$1.69355,200——
1993-06-30$1.67$1.67666,000——
1993-06-29$1.65$1.65907,800——
1993-06-28$1.67$1.67801,600——
1993-06-25$1.56$1.561,051,200——
1993-06-24$1.46$1.46740,400——
1993-06-23$1.35$1.35208,800——
1993-06-22$1.38$1.3894,800——
1993-06-21$1.42$1.42135,600——
1993-06-18$1.33$1.33521,400——
1993-06-17$1.42$1.42889,200——
1993-06-16$1.42$1.42157,200——
1993-06-15$1.46$1.46152,400——
1993-06-14$1.42$1.42253,800——
1993-06-11$1.44$1.4476,800——
1993-06-10$1.42$1.42189,000——
1993-06-09$1.38$1.38126,600——
1993-06-08$1.42$1.42200,400——
1993-06-07$1.38$1.38196,800——
1993-06-04$1.38$1.3864,200——
1993-06-03$1.42$1.42406,800——
1993-06-02$1.38$1.3859,400——
1993-06-01$1.40$1.40213,000——
1993-05-28$1.42$1.42423,000——
1993-05-27$1.42$1.42292,200——
1993-05-26$1.50$1.50465,600——
1993-05-25$1.40$1.40244,200——
1993-05-24$1.38$1.38137,400——
1993-05-21$1.35$1.35157,200——
1993-05-20$1.35$1.35200,400——
1993-05-19$1.35$1.35294,000——
1993-05-18$1.38$1.38186,600——
1993-05-17$1.33$1.33375,000——
1993-05-14$1.42$1.42153,000——
1993-05-13$1.38$1.38340,200——
1993-05-12$1.38$1.38111,600——
1993-05-11$1.38$1.38165,000——
1993-05-10$1.42$1.4274,400——
1993-05-07$1.46$1.46240,000——
1993-05-06$1.58$1.58447,600——
1993-05-05$1.54$1.54463,200——
1993-05-04$1.54$1.54564,600——
1993-05-03$1.42$1.42478,800——
1993-04-30$1.46$1.46262,800——
1993-04-29$1.38$1.38228,000——
1993-04-28$1.42$1.42291,000——
1993-04-27$1.42$1.42181,200——
1993-04-26$1.33$1.33106,800——
1993-04-23$1.33$1.33360,600——
1993-04-22$1.38$1.38122,400——
1993-04-21$1.33$1.33122,400——
1993-04-20$1.33$1.3336,000——
1993-04-19$1.38$1.38246,600——
1993-04-16$1.38$1.38402,600——
1993-04-15$1.33$1.33216,600——
1993-04-14$1.42$1.42480,600——
1993-04-13$1.33$1.33411,600——
1993-04-12$1.33$1.33134,400——
1993-04-08$1.33$1.33117,000——
1993-04-07$1.38$1.38510,600——
1993-04-06$1.35$1.35506,400——
1993-04-05$1.29$1.2963,600——
1993-04-02$1.29$1.29242,400——
1993-04-01$1.33$1.33279,000——
1993-03-31$1.33$1.33148,200——
1993-03-30$1.38$1.38571,200——
1993-03-29$1.40$1.40421,200——
1993-03-26$1.42$1.42756,600——
1993-03-25$1.29$1.29126,600——
1993-03-24$1.23$1.2379,800——
1993-03-23$1.29$1.2975,600——
1993-03-22$1.29$1.29189,000——
1993-03-19$1.27$1.27156,600——
1993-03-18$1.38$1.3834,800——
1993-03-17$1.29$1.29236,400——
1993-03-16$1.29$1.29241,800——
1993-03-15$1.42$1.42204,600——
1993-03-12$1.29$1.29119,400——
1993-03-11$1.29$1.29401,400——
1993-03-10$1.25$1.25130,800——
1993-03-09$1.38$1.38517,800——
1993-03-08$1.25$1.25443,400——
1993-03-05$1.38$1.381,096,200——
1993-03-04$1.58$1.58530,400——
1993-03-03$1.50$1.50240,600——
1993-03-02$1.42$1.42265,800——
1993-03-01$1.46$1.46129,000——
1993-02-26$1.33$1.3346,200——
1993-02-25$1.38$1.38402,000——
1993-02-24$1.35$1.35117,000——
1993-02-23$1.42$1.42251,400——
1993-02-22$1.35$1.35204,600——
1993-02-19$1.33$1.33439,800——
1993-02-18$1.29$1.29199,800——
1993-02-17$1.38$1.38195,000——
1993-02-16$1.46$1.46416,400——
1993-02-12$1.46$1.46121,800——
1993-02-11$1.42$1.42157,200——
1993-02-10$1.38$1.38492,000——
1993-02-09$1.46$1.46525,600——
1993-02-08$1.58$1.58346,200——
1993-02-05$1.50$1.50471,600——
1993-02-04$1.67$1.67282,000——
1993-02-03$1.69$1.69468,600——
1993-02-02$1.58$1.58145,200——
1993-02-01$1.67$1.67328,200——
1993-01-29$1.58$1.58565,200——
1993-01-28$1.60$1.60195,600——
1993-01-27$1.63$1.63368,400——
1993-01-26$1.67$1.67239,400——
1993-01-25$1.67$1.67217,200——
1993-01-22$1.71$1.71310,200——
1993-01-21$1.88$1.88467,400——
1993-01-20$1.79$1.79314,400——
1993-01-19$1.79$1.79136,800——
1993-01-18$1.75$1.75361,800——
1993-01-15$1.69$1.69266,400——
1993-01-14$1.71$1.71528,000——
1993-01-13$1.92$1.92394,200——
1993-01-12$1.88$1.88613,200——
1993-01-11$1.79$1.79288,600——
1993-01-08$1.77$1.77505,200——
1993-01-07$1.83$1.83601,800——
1993-01-06$1.83$1.831,345,800——
1993-01-05$1.50$1.50388,200——
1993-01-04$1.38$1.38258,000——