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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$3.60$3.60297,000——
1999-12-30$3.44$3.44937,800——
1999-12-29$3.17$3.171,370,400——
1999-12-28$3.75$3.75619,800——
1999-12-27$3.60$3.601,389,000——
1999-12-23$3.63$3.632,020,200——
1999-12-22$3.66$3.662,559,600——
1999-12-21$3.49$3.494,832,400——
1999-12-20$3.19$3.191,447,200——
1999-12-17$3.08$3.081,293,000——
1999-12-16$3.22$3.221,252,800——
1999-12-15$3.24$3.241,935,600——
1999-12-14$3.04$3.041,411,800——
1999-12-13$3.07$3.071,402,800——
1999-12-10$2.96$2.961,454,400——
1999-12-09$2.63$2.63544,200——
1999-12-08$2.73$2.73456,000——
1999-12-07$2.71$2.71326,400——
1999-12-06$2.68$2.68394,800——
1999-12-03$2.78$2.78472,200——
1999-12-02$2.71$2.71228,000——
1999-12-01$2.71$2.71275,400——
1999-11-30$2.81$2.81420,600——
1999-11-29$2.77$2.77369,600——
1999-11-26$2.78$2.78249,600——
1999-11-24$2.77$2.77927,600——
1999-11-23$2.81$2.811,653,000——
1999-11-22$2.85$2.851,140,600——
1999-11-19$2.94$2.94339,000——
1999-11-18$2.96$2.96631,200——
1999-11-17$2.96$2.961,797,600——
1999-11-16$3.00$3.00979,800——
1999-11-15$2.90$2.90384,000——
1999-11-12$2.94$2.94301,800——
1999-11-11$2.96$2.96462,000——
1999-11-10$2.92$2.921,322,400——
1999-11-09$2.73$2.73743,400——
1999-11-08$2.79$2.791,357,200——
1999-11-05$2.77$2.77732,000——
1999-11-04$2.71$2.713,756,600——
1999-11-03$2.73$2.73431,400——
1999-11-02$2.75$2.75897,000——
1999-11-01$2.77$2.771,196,400——
1999-10-29$2.71$2.711,741,200——
1999-10-28$2.56$2.56652,200——
1999-10-27$2.53$2.531,524,600——
1999-10-26$2.56$2.56495,600——
1999-10-25$2.61$2.611,364,400——
1999-10-22$2.63$2.631,905,600——
1999-10-21$2.49$2.492,834,400——
1999-10-20$2.22$2.22318,000——
1999-10-19$2.23$2.23624,600——
1999-10-18$2.23$2.23511,800——
1999-10-15$2.24$2.24605,400——
1999-10-14$2.26$2.26760,800——
1999-10-13$2.32$2.32494,400——
1999-10-12$2.35$2.352,025,000——
1999-10-11$2.23$2.231,174,200——
1999-10-08$2.17$2.171,114,800——
1999-10-07$2.26$2.264,669,800——
1999-10-06$1.78$1.78261,000——
1999-10-05$1.81$1.81266,400——
1999-10-04$1.79$1.79133,200——
1999-10-01$1.78$1.78337,200——
1999-09-30$1.78$1.78257,400——
1999-09-29$1.79$1.79314,400——
1999-09-28$1.67$1.67231,600——
1999-09-27$1.63$1.63199,200——
1999-09-24$1.58$1.58290,400——
1999-09-23$1.52$1.52381,600——
1999-09-22$1.61$1.61451,200——
1999-09-21$1.74$1.74246,000——
1999-09-20$1.80$1.80109,200——
1999-09-17$1.86$1.86240,000——
1999-09-16$1.80$1.80343,200——
1999-09-15$1.88$1.88316,200——
1999-09-14$1.82$1.82264,600——
1999-09-13$1.82$1.82226,200——
1999-09-10$1.84$1.84392,400——
1999-09-09$1.81$1.81342,000——
1999-09-08$1.80$1.80133,200——
1999-09-07$1.88$1.88373,200——
1999-09-03$1.92$1.92752,400——
1999-09-02$1.80$1.80467,400——
1999-09-01$1.84$1.84269,400——
1999-08-31$1.89$1.89229,200——
1999-08-30$1.85$1.85271,800——
1999-08-27$1.88$1.88115,200——
1999-08-26$1.88$1.88274,800——
1999-08-25$1.93$1.93159,000——
1999-08-24$1.97$1.97392,400——
1999-08-23$1.94$1.94309,000——
1999-08-20$1.94$1.94231,600——
1999-08-19$1.94$1.94214,800——
1999-08-18$1.94$1.94262,200——
1999-08-17$1.93$1.93326,400——
1999-08-16$1.82$1.82111,000——
1999-08-13$1.88$1.88163,800——
1999-08-12$1.83$1.83362,400——
1999-08-11$1.78$1.78315,000——
1999-08-10$1.82$1.82126,600——
1999-08-09$1.82$1.82219,000——
1999-08-06$1.79$1.79392,400——
1999-08-05$1.86$1.86109,800——
1999-08-04$1.95$1.95291,000——
1999-08-03$1.99$1.99129,000——
1999-08-02$2.00$2.00210,600——
1999-07-30$2.00$2.00130,200——
1999-07-29$1.98$1.98273,000——
1999-07-28$2.03$2.03442,200——
1999-07-27$2.06$2.061,267,200——
1999-07-26$2.10$2.10844,800——
1999-07-23$2.07$2.072,576,400——
1999-07-22$1.95$1.951,072,800——
1999-07-21$1.98$1.98230,400——
1999-07-20$1.96$1.96625,800——
1999-07-19$1.98$1.98712,800——
1999-07-16$1.99$1.99322,200——
1999-07-15$2.02$2.02232,800——
1999-07-14$1.98$1.98190,200——
1999-07-13$2.00$2.00222,600——
1999-07-12$2.00$2.00393,000——
1999-07-09$2.04$2.04371,400——
1999-07-08$2.03$2.03466,800——
1999-07-07$2.06$2.06447,000——
1999-07-06$2.11$2.11367,200——
1999-07-02$2.11$2.11187,200——
1999-07-01$2.10$2.10294,000——
1999-06-30$2.15$2.15606,600——
1999-06-29$2.14$2.14283,200——
1999-06-28$2.14$2.14234,600——
1999-06-25$2.10$2.10318,000——
1999-06-24$2.09$2.09280,800——
1999-06-23$2.10$2.10297,600——
1999-06-22$2.09$2.09123,600——
1999-06-21$2.13$2.13603,600——
1999-06-18$2.10$2.10453,600——
1999-06-17$2.13$2.13117,000——
1999-06-16$2.11$2.11160,200——
1999-06-15$2.13$2.13184,200——
1999-06-14$2.10$2.10262,800——
1999-06-11$2.13$2.13132,000——
1999-06-10$2.17$2.1773,200——
1999-06-09$2.16$2.16268,800——
1999-06-08$2.15$2.15367,800——
1999-06-07$2.13$2.13227,400——
1999-06-04$2.09$2.09335,400——
1999-06-03$2.07$2.07265,200——
1999-06-02$2.07$2.07241,200——
1999-06-01$2.08$2.08334,800——
1999-05-28$2.08$2.08534,600——
1999-05-27$2.08$2.08218,400——
1999-05-26$2.09$2.09301,200——
1999-05-25$2.09$2.09367,800——
1999-05-24$2.10$2.10290,400——
1999-05-21$2.10$2.10177,000——
1999-05-20$2.07$2.07355,200——
1999-05-19$2.03$2.03737,400——
1999-05-18$2.04$2.04336,600——
1999-05-17$2.04$2.04423,000——
1999-05-14$2.08$2.08478,200——
1999-05-13$2.10$2.10484,800——
1999-05-12$2.13$2.13479,400——
1999-05-11$2.17$2.17667,800——
1999-05-10$2.27$2.27498,600——
1999-05-07$2.28$2.281,976,400——
1999-05-06$2.02$2.021,138,200——
1999-05-05$1.94$1.94405,600——
1999-05-04$1.92$1.92407,400——
1999-05-03$1.92$1.92235,200——
1999-04-30$1.93$1.93295,200——
1999-04-29$1.95$1.95341,400——
1999-04-28$1.95$1.95411,600——
1999-04-27$1.92$1.92220,200——
1999-04-26$1.95$1.95689,400——
1999-04-23$2.02$2.02699,000——
1999-04-22$2.00$2.00562,200——
1999-04-21$1.98$1.98437,400——
1999-04-20$2.00$2.00902,400——
1999-04-19$1.88$1.88808,200——
1999-04-16$1.94$1.942,283,000——
1999-04-15$1.70$1.70763,200——
1999-04-14$1.70$1.70964,800——
1999-04-13$1.64$1.641,036,200——
1999-04-12$1.64$1.64618,000——
1999-04-09$1.65$1.65648,600——
1999-04-08$1.64$1.64257,400——
1999-04-07$1.65$1.65819,000——
1999-04-06$1.66$1.66951,000——
1999-04-05$1.66$1.66488,400——
1999-04-01$1.67$1.67991,200——
1999-03-31$1.63$1.63711,000——
1999-03-30$1.67$1.671,246,800——
1999-03-29$1.63$1.631,654,800——
1999-03-26$1.60$1.601,817,400——
1999-03-25$1.42$1.42630,600——
1999-03-24$1.38$1.38998,400——
1999-03-23$1.30$1.30358,200——
1999-03-22$1.34$1.34657,600——
1999-03-19$1.35$1.35809,400——
1999-03-18$1.40$1.401,198,800——
1999-03-17$1.33$1.33865,800——
1999-03-16$1.38$1.38389,400——
1999-03-15$1.35$1.351,030,800——
1999-03-12$1.36$1.36793,800——
1999-03-11$1.33$1.33813,000——
1999-03-10$1.26$1.26788,400——
1999-03-09$1.26$1.26388,800——
1999-03-08$1.33$1.33359,400——
1999-03-05$1.36$1.36112,800——
1999-03-04$1.40$1.40599,400——
1999-03-03$1.35$1.35451,800——
1999-03-02$1.34$1.34160,800——
1999-03-01$1.35$1.35573,000——
1999-02-26$1.38$1.38247,200——
1999-02-25$1.36$1.36120,000——
1999-02-24$1.36$1.36370,800——
1999-02-23$1.39$1.39219,000——
1999-02-22$1.40$1.40258,000——
1999-02-19$1.38$1.38170,400——
1999-02-18$1.41$1.41295,200——
1999-02-17$1.35$1.35450,000——
1999-02-16$1.35$1.35202,200——
1999-02-12$1.35$1.35304,800——
1999-02-11$1.40$1.40255,000——
1999-02-10$1.35$1.351,529,400——
1999-02-09$1.35$1.35221,400——
1999-02-08$1.36$1.36292,800——
1999-02-05$1.38$1.38910,200——
1999-02-04$1.36$1.36302,400——
1999-02-03$1.39$1.39374,400——
1999-02-02$1.39$1.39771,600——
1999-02-01$1.46$1.46551,400——
1999-01-29$1.42$1.42571,800——
1999-01-28$1.36$1.36417,600——
1999-01-27$1.38$1.38363,000——
1999-01-26$1.36$1.36466,200——
1999-01-25$1.42$1.42292,800——
1999-01-22$1.34$1.34613,200——
1999-01-21$1.34$1.341,321,800——
1999-01-20$1.58$1.58740,400——
1999-01-19$1.59$1.59800,400——
1999-01-15$1.63$1.631,083,000——
1999-01-14$1.52$1.52961,200——
1999-01-13$1.43$1.43635,400——
1999-01-12$1.40$1.40959,400——
1999-01-11$1.32$1.32724,200——
1999-01-08$1.31$1.31874,200——
1999-01-07$1.30$1.30624,600——
1999-01-06$1.30$1.30574,200——
1999-01-05$1.27$1.27302,400——
1999-01-04$1.27$1.27706,800——