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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$2.75$2.75505,800——
1994-12-29$2.71$2.71316,200——
1994-12-28$2.67$2.67288,600——
1994-12-27$2.73$2.73573,000——
1994-12-23$2.72$2.72541,800——
1994-12-22$2.69$2.691,401,600——
1994-12-21$2.71$2.712,835,000——
1994-12-20$2.56$2.56588,600——
1994-12-19$2.52$2.52685,200——
1994-12-16$2.54$2.541,258,800——
1994-12-15$2.56$2.561,361,400——
1994-12-14$2.50$2.501,165,200——
1994-12-13$2.46$2.46845,400——
1994-12-12$2.42$2.422,008,200——
1994-12-09$2.35$2.35838,800——
1994-12-08$2.29$2.29200,400——
1994-12-07$2.33$2.331,040,400——
1994-12-06$2.35$2.35370,800——
1994-12-05$2.27$2.27144,600——
1994-12-02$2.29$2.29109,200——
1994-12-01$2.29$2.29108,600——
1994-11-30$2.23$2.23566,400——
1994-11-29$2.13$2.13223,200——
1994-11-28$2.19$2.19298,800——
1994-11-25$2.19$2.19119,400——
1994-11-23$2.19$2.19599,400——
1994-11-22$2.30$2.30817,800——
1994-11-21$2.31$2.31942,000——
1994-11-18$2.33$2.33824,400——
1994-11-17$2.33$2.33206,400——
1994-11-16$2.31$2.31216,000——
1994-11-15$2.29$2.29826,200——
1994-11-14$2.31$2.31298,800——
1994-11-11$2.31$2.31202,800——
1994-11-10$2.32$2.32243,000——
1994-11-09$2.31$2.31167,400——
1994-11-08$2.40$2.40192,600——
1994-11-07$2.38$2.38112,800——
1994-11-04$2.38$2.38254,400——
1994-11-03$2.34$2.34348,600——
1994-11-02$2.27$2.2799,600——
1994-11-01$2.31$2.31354,600——
1994-10-31$2.35$2.35351,000——
1994-10-28$2.40$2.40489,600——
1994-10-27$2.40$2.40454,800——
1994-10-26$2.42$2.42343,800——
1994-10-25$2.38$2.38611,400——
1994-10-24$2.50$2.502,009,400——
1994-10-21$2.56$2.562,205,600——
1994-10-20$2.40$2.40754,200——
1994-10-19$2.40$2.401,118,400——
1994-10-18$2.31$2.31111,600——
1994-10-17$2.35$2.35170,400——
1994-10-14$2.38$2.38369,000——
1994-10-13$2.40$2.40576,000——
1994-10-12$2.44$2.44655,800——
1994-10-11$2.41$2.41817,200——
1994-10-10$2.41$2.41173,400——
1994-10-07$2.42$2.421,053,600——
1994-10-06$2.35$2.35138,000——
1994-10-05$2.34$2.34948,000——
1994-10-04$2.44$2.44723,000——
1994-10-03$2.46$2.461,243,200——
1994-09-30$2.38$2.38783,600——
1994-09-29$2.27$2.271,678,800——
1994-09-28$2.23$2.23213,600——
1994-09-27$2.19$2.19246,000——
1994-09-26$2.25$2.2575,600——
1994-09-23$2.23$2.23799,800——
1994-09-22$2.23$2.231,567,800——
1994-09-21$2.21$2.21744,000——
1994-09-20$2.29$2.293,341,400——
1994-09-19$2.33$2.33498,600——
1994-09-16$2.34$2.344,524,600——
1994-09-15$2.40$2.401,674,000——
1994-09-14$2.44$2.44961,200——
1994-09-13$2.54$2.542,818,800——
1994-09-12$2.40$2.401,099,800——
1994-09-09$2.35$2.35921,000——
1994-09-08$2.29$2.291,102,800——
1994-09-07$2.25$2.251,519,200——
1994-09-06$2.15$2.15281,400——
1994-09-02$2.19$2.19229,800——
1994-09-01$2.17$2.17273,000——
1994-08-31$2.17$2.171,788,600——
1994-08-30$2.10$2.10458,400——
1994-08-29$2.06$2.06186,600——
1994-08-26$2.13$2.13485,400——
1994-08-25$2.09$2.09535,200——
1994-08-24$2.13$2.13162,000——
1994-08-23$2.07$2.07789,000——
1994-08-22$2.11$2.112,187,600——
1994-08-19$2.08$2.08766,800——
1994-08-18$2.02$2.02870,000——
1994-08-17$1.96$1.96490,800——
1994-08-16$1.98$1.98248,400——
1994-08-15$1.88$1.88339,000——
1994-08-12$1.90$1.90765,600——
1994-08-11$1.92$1.92406,800——
1994-08-10$1.90$1.90304,800——
1994-08-09$1.92$1.92164,400——
1994-08-08$1.92$1.92307,800——
1994-08-05$1.90$1.90396,600——
1994-08-04$1.92$1.92823,800——
1994-08-03$1.88$1.88695,400——
1994-08-02$1.92$1.92357,600——
1994-08-01$1.94$1.941,182,600——
1994-07-29$1.98$1.98651,600——
1994-07-28$1.85$1.851,065,600——
1994-07-27$1.79$1.7969,000——
1994-07-26$1.79$1.7962,400——
1994-07-25$1.80$1.80124,200——
1994-07-22$1.81$1.81223,200——
1994-07-21$1.75$1.75278,400——
1994-07-20$1.77$1.77687,600——
1994-07-19$1.67$1.67102,000——
1994-07-18$1.63$1.63120,000——
1994-07-15$1.69$1.69220,800——
1994-07-14$1.71$1.71366,000——
1994-07-13$1.71$1.71136,200——
1994-07-12$1.67$1.6737,200——
1994-07-11$1.71$1.71172,200——
1994-07-08$1.69$1.69188,400——
1994-07-07$1.73$1.73190,200——
1994-07-06$1.69$1.6933,000——
1994-07-05$1.67$1.67151,200——
1994-07-01$1.63$1.63227,400——
1994-06-30$1.56$1.5643,800——
1994-06-29$1.63$1.6367,200——
1994-06-28$1.58$1.58162,600——
1994-06-27$1.58$1.5847,400——
1994-06-24$1.60$1.60379,200——
1994-06-23$1.65$1.6567,800——
1994-06-22$1.71$1.7154,600——
1994-06-21$1.67$1.6768,400——
1994-06-20$1.68$1.68150,600——
1994-06-17$1.67$1.6770,200——
1994-06-16$1.73$1.73180,000——
1994-06-15$1.67$1.67125,400——
1994-06-14$1.65$1.6589,400——
1994-06-13$1.71$1.7168,400——
1994-06-10$1.67$1.67244,200——
1994-06-09$1.69$1.6948,000——
1994-06-08$1.65$1.6560,600——
1994-06-07$1.66$1.66229,200——
1994-06-06$1.68$1.68214,200——
1994-06-03$1.69$1.69401,400——
1994-06-02$1.71$1.71556,200——
1994-06-01$1.63$1.6368,400——
1994-05-31$1.55$1.55206,400——
1994-05-27$1.52$1.52169,200——
1994-05-26$1.54$1.54235,200——
1994-05-25$1.54$1.54311,400——
1994-05-24$1.52$1.5258,800——
1994-05-23$1.52$1.5274,400——
1994-05-20$1.48$1.48157,200——
1994-05-19$1.52$1.52102,600——
1994-05-18$1.52$1.52165,600——
1994-05-17$1.48$1.48115,800——
1994-05-16$1.50$1.50212,400——
1994-05-13$1.54$1.5469,000——
1994-05-12$1.54$1.54148,200——
1994-05-11$1.54$1.5466,000——
1994-05-10$1.60$1.60123,000——
1994-05-09$1.56$1.5696,600——
1994-05-06$1.65$1.65297,600——
1994-05-05$1.75$1.75372,600——
1994-05-04$1.75$1.75349,200——
1994-05-03$1.77$1.77622,200——
1994-05-02$1.71$1.71798,600——
1994-04-29$1.69$1.69711,000——
1994-04-28$1.58$1.58234,000——
1994-04-26$1.54$1.5473,800——
1994-04-25$1.50$1.5091,800——
1994-04-22$1.48$1.48146,400——
1994-04-21$1.50$1.50901,200——
1994-04-20$1.50$1.50275,400——
1994-04-19$1.50$1.50400,200——
1994-04-18$1.56$1.5635,400——
1994-04-15$1.54$1.5446,200——
1994-04-14$1.58$1.5894,200——
1994-04-13$1.54$1.5460,600——
1994-04-12$1.58$1.58237,000——
1994-04-11$1.67$1.6740,200——
1994-04-08$1.67$1.67173,400——
1994-04-07$1.69$1.69203,400——
1994-04-06$1.67$1.67155,400——
1994-04-05$1.60$1.6090,600——
1994-04-04$1.52$1.5253,400——
1994-03-31$1.54$1.54336,600——
1994-03-30$1.56$1.56518,400——
1994-03-29$1.60$1.60375,600——
1994-03-28$1.67$1.6761,800——
1994-03-25$1.65$1.65156,000——
1994-03-24$1.63$1.63326,400——
1994-03-23$1.67$1.67126,600——
1994-03-22$1.69$1.69120,600——
1994-03-21$1.63$1.6342,600——
1994-03-18$1.69$1.6968,400——
1994-03-17$1.65$1.65154,800——
1994-03-16$1.69$1.69112,800——
1994-03-15$1.63$1.6365,400——
1994-03-14$1.65$1.6584,600——
1994-03-11$1.71$1.7163,600——
1994-03-10$1.65$1.65184,200——
1994-03-09$1.69$1.6972,600——
1994-03-08$1.67$1.67253,800——
1994-03-07$1.60$1.6064,800——
1994-03-04$1.67$1.6736,000——
1994-03-03$1.67$1.67133,200——
1994-03-02$1.67$1.6757,600——
1994-03-01$1.69$1.69229,200——
1994-02-28$1.67$1.67153,600——
1994-02-25$1.69$1.69433,800——
1994-02-24$1.73$1.7396,600——
1994-02-23$1.79$1.7998,400——
1994-02-22$1.83$1.83155,400——
1994-02-18$1.75$1.75211,800——
1994-02-17$1.81$1.81153,600——
1994-02-16$1.83$1.83151,800——
1994-02-15$1.83$1.83283,800——
1994-02-14$1.79$1.79249,600——
1994-02-11$1.81$1.81970,800——
1994-02-10$1.83$1.831,369,200——
1994-02-09$1.73$1.73238,800——
1994-02-08$1.69$1.69738,000——
1994-02-07$1.65$1.65308,400——
1994-02-04$1.67$1.67312,600——
1994-02-03$1.75$1.75347,400——
1994-02-02$1.58$1.5886,400——
1994-02-01$1.60$1.60138,000——
1994-01-31$1.60$1.60474,600——
1994-01-28$1.60$1.60244,800——
1994-01-27$1.58$1.58149,400——
1994-01-26$1.58$1.58142,800——
1994-01-25$1.58$1.58172,800——
1994-01-24$1.65$1.65562,200——
1994-01-21$1.63$1.6365,400——
1994-01-20$1.60$1.60201,600——
1994-01-19$1.63$1.63589,200——
1994-01-18$1.67$1.67200,400——
1994-01-17$1.58$1.58130,200——
1994-01-14$1.54$1.54165,600——
1994-01-13$1.56$1.56255,000——
1994-01-12$1.65$1.65435,600——
1994-01-11$1.65$1.65385,200——
1994-01-10$1.75$1.75514,800——
1994-01-07$1.67$1.67421,800——
1994-01-06$1.60$1.60726,600——
1994-01-05$1.54$1.54339,000——
1994-01-04$1.50$1.501,529,400——
1994-01-03$1.48$1.48154,800——