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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$41.69$41.69852,000——
2019-12-30$41.68$41.68728,300——
2019-12-27$41.97$41.97694,900——
2019-12-26$42.26$42.26728,600——
2019-12-24$42.30$42.30690,600——
2019-12-23$42.31$42.31987,100——
2019-12-20$41.99$41.993,202,300——
2019-12-19$40.94$40.941,266,700——
2019-12-18$39.92$39.921,020,600——
2019-12-17$40.15$40.15577,000——
2019-12-16$40.41$40.41746,600——
2019-12-13$40.35$40.35618,700——
2019-12-12$40.46$40.46755,200——
2019-12-11$39.62$39.62708,100——
2019-12-10$39.95$39.95696,500——
2019-12-09$40.63$40.63800,600——
2019-12-06$40.39$40.39661,400——
2019-12-05$40.00$40.00814,700——
2019-12-04$40.05$40.05918,400——
2019-12-03$39.64$39.64764,700——
2019-12-02$40.40$40.40987,400——
2019-11-29$40.53$40.53722,700——
2019-11-27$41.08$41.081,107,600——
2019-11-26$40.74$40.741,886,000——
2019-11-25$39.99$39.99900,500——
2019-11-22$39.37$39.37795,600——
2019-11-21$39.34$39.341,497,400——
2019-11-20$39.39$39.391,506,800——
2019-11-19$39.37$39.37780,900——
2019-11-18$38.91$38.911,179,400——
2019-11-15$39.66$39.66680,300——
2019-11-14$39.16$39.16823,000——
2019-11-13$38.92$38.92651,700——
2019-11-12$39.19$39.191,293,400——
2019-11-11$40.14$40.14590,600——
2019-11-08$40.79$40.79817,200——
2019-11-07$40.83$40.83996,800——
2019-11-06$40.13$40.131,218,700——
2019-11-05$40.98$40.981,371,300——
2019-11-04$41.15$41.151,399,900——
2019-11-01$40.82$40.821,372,600——
2019-10-31$39.84$39.841,609,800——
2019-10-30$39.30$39.301,490,500——
2019-10-29$39.56$39.56676,100——
2019-10-28$39.50$39.501,291,500——
2019-10-25$38.99$38.991,280,000——
2019-10-24$38.87$38.871,013,300——
2019-10-23$38.81$38.811,592,100——
2019-10-22$38.99$38.99916,200——
2019-10-21$39.67$39.67753,000——
2019-10-18$39.73$39.73728,300——
2019-10-17$39.80$39.801,033,200——
2019-10-16$39.35$39.351,400,700——
2019-10-15$38.74$38.74934,900——
2019-10-14$37.80$37.802,321,600——
2019-10-11$37.90$37.902,186,300——
2019-10-10$37.45$37.45636,000——
2019-10-09$37.82$37.82496,100——
2019-10-08$37.19$37.191,187,900——
2019-10-07$38.06$38.061,103,000——
2019-10-04$38.10$38.10630,100——
2019-10-03$37.81$37.81820,900——
2019-10-02$37.23$37.23762,400——
2019-10-01$37.77$37.77682,800——
2019-09-30$38.81$38.81676,500——
2019-09-27$38.22$38.22953,400——
2019-09-26$38.78$38.781,881,300——
2019-09-25$38.33$38.332,284,900——
2019-09-24$38.00$38.001,540,300——
2019-09-23$38.16$38.161,035,000——
2019-09-20$38.56$38.562,268,100——
2019-09-19$38.63$38.63846,600——
2019-09-18$39.13$39.13734,100——
2019-09-17$39.52$39.52680,000——
2019-09-16$39.65$39.65686,100——
2019-09-13$40.03$40.031,014,500——
2019-09-12$38.88$38.881,016,800——
2019-09-11$38.50$38.501,157,800——
2019-09-10$38.36$38.36776,500——
2019-09-09$38.24$38.24960,400——
2019-09-06$37.94$37.94825,800——
2019-09-05$37.89$37.89761,100——
2019-09-04$37.29$37.29641,200——
2019-09-03$36.91$36.911,085,000——
2019-08-30$37.52$37.52860,400——
2019-08-29$37.52$37.52727,600——
2019-08-28$36.46$36.46581,900——
2019-08-27$36.17$36.171,089,700——
2019-08-26$36.43$36.431,112,400——
2019-08-23$36.70$36.701,237,300——
2019-08-22$37.72$37.72920,300——
2019-08-21$37.80$37.80915,900——
2019-08-20$37.30$37.30856,000——
2019-08-19$37.98$37.98732,500——
2019-08-16$37.33$37.33837,300——
2019-08-15$36.39$36.39912,400——
2019-08-14$36.53$36.53837,000——
2019-08-13$37.62$37.621,365,800——
2019-08-12$37.21$37.21775,600——
2019-08-09$38.26$38.261,253,000——
2019-08-08$39.34$39.342,116,400——
2019-08-07$37.56$37.561,316,500——
2019-08-06$37.89$37.891,459,900——
2019-08-05$37.16$37.161,655,900——
2019-08-02$38.41$38.411,734,200——
2019-08-01$38.13$38.132,871,900——
2019-07-31$42.26$42.262,099,400——
2019-07-30$44.44$44.44956,100——
2019-07-29$44.32$44.32732,200——
2019-07-26$44.83$44.83803,800——
2019-07-25$44.48$44.48722,400——
2019-07-24$45.23$45.23603,800——
2019-07-23$44.84$44.84773,600——
2019-07-22$44.47$44.47539,700——
2019-07-19$43.98$43.98740,600——
2019-07-18$44.12$44.12960,300——
2019-07-17$44.15$44.15991,200——
2019-07-16$44.43$44.43789,700——
2019-07-15$44.50$44.50826,000——
2019-07-12$44.28$44.28856,700——
2019-07-11$43.91$43.91879,200——
2019-07-10$43.95$43.951,504,700——
2019-07-09$45.15$45.151,119,600——
2019-07-08$44.85$44.851,219,500——
2019-07-05$45.42$45.421,200,800——
2019-07-03$45.94$45.94655,500——
2019-07-02$45.85$45.851,012,000——
2019-07-01$45.78$45.781,008,700——
2019-06-28$45.11$45.112,196,000——
2019-06-27$44.41$44.41687,500——
2019-06-26$43.76$43.76536,400——
2019-06-25$43.65$43.65637,700——
2019-06-24$43.66$43.66622,700——
2019-06-21$43.40$43.401,294,100——
2019-06-20$43.71$43.711,095,600——
2019-06-19$43.64$43.64675,400——
2019-06-18$43.93$43.93697,300——
2019-06-17$42.80$42.80755,800——
2019-06-14$42.72$42.72586,300——
2019-06-13$43.06$43.06876,900——
2019-06-12$42.60$42.601,362,700——
2019-06-11$43.17$43.17984,000——
2019-06-10$43.09$43.091,170,900——
2019-06-07$42.51$42.511,697,000——
2019-06-06$41.76$41.76840,200——
2019-06-05$41.64$41.641,260,800——
2019-06-04$41.10$41.101,274,700——
2019-06-03$40.00$40.001,241,500——
2019-05-31$39.90$39.901,175,400——
2019-05-30$40.24$40.24807,000——
2019-05-29$39.86$39.86846,800——
2019-05-28$40.49$40.491,762,900——
2019-05-24$40.66$40.66581,700——
2019-05-23$40.23$40.231,354,200——
2019-05-22$40.79$40.791,282,000——
2019-05-21$40.36$40.36829,400——
2019-05-20$39.51$39.511,620,600——
2019-05-17$40.06$40.061,963,100——
2019-05-16$40.99$40.991,042,700——
2019-05-15$40.47$40.471,634,800——
2019-05-14$40.79$40.79794,400——
2019-05-13$40.40$40.401,757,600——
2019-05-10$42.16$42.16686,900——
2019-05-09$42.13$42.13584,700——
2019-05-08$42.19$42.191,505,100——
2019-05-07$42.65$42.651,409,200——
2019-05-06$42.89$42.891,330,800——
2019-05-03$43.35$43.351,407,800——
2019-05-02$42.12$42.122,135,100——
2019-05-01$40.46$40.461,068,100——
2019-04-30$40.82$40.821,298,600——
2019-04-29$40.45$40.45771,200——
2019-04-26$40.63$40.631,293,400——
2019-04-25$40.30$40.30792,600——
2019-04-24$41.07$41.07881,500——
2019-04-23$41.11$41.111,188,600——
2019-04-22$40.54$40.54705,600——
2019-04-18$41.14$41.141,044,000——
2019-04-17$41.01$41.01643,200——
2019-04-16$41.34$41.34682,800——
2019-04-15$40.93$40.93719,000——
2019-04-12$40.99$40.99702,400——
2019-04-11$40.70$40.70550,300——
2019-04-10$40.24$40.24926,400——
2019-04-09$40.04$40.04873,400——
2019-04-08$40.84$40.841,906,300——
2019-04-05$40.50$40.50856,100——
2019-04-04$40.56$40.561,067,200——
2019-04-03$40.85$40.851,202,900——
2019-04-02$40.69$40.691,348,900——
2019-04-01$40.98$40.981,455,000——
2019-03-29$40.40$40.40965,900——
2019-03-28$40.29$40.29531,100——
2019-03-27$39.85$39.85426,700——
2019-03-26$40.13$40.131,044,700——
2019-03-25$39.45$39.45827,300——
2019-03-22$39.43$39.431,266,200——
2019-03-21$40.78$40.78501,800——
2019-03-20$40.23$40.23729,400——
2019-03-19$40.32$40.32863,100——
2019-03-18$40.15$40.15895,100——
2019-03-15$39.76$39.761,692,300——
2019-03-14$39.78$39.781,474,200——
2019-03-13$39.58$39.581,826,800——
2019-03-12$38.90$38.90773,800——
2019-03-11$38.76$38.76725,100——
2019-03-08$38.14$38.14766,400——
2019-03-07$38.37$38.371,070,900——
2019-03-06$39.39$39.39853,500——
2019-03-05$39.99$39.99625,000——
2019-03-04$40.25$40.251,162,300——
2019-03-01$40.47$40.47965,800——
2019-02-28$40.01$40.01565,700——
2019-02-27$40.22$40.22610,100——
2019-02-26$40.09$40.09743,900——
2019-02-25$40.55$40.55854,700——
2019-02-22$40.00$40.00768,700——
2019-02-21$39.92$39.92615,300——
2019-02-20$39.98$39.981,204,100——
2019-02-19$39.39$39.39772,900——
2019-02-15$39.21$39.21652,800——
2019-02-14$38.81$38.81917,800——
2019-02-13$39.01$39.01660,400——
2019-02-12$38.98$38.981,037,000——
2019-02-11$38.61$38.61844,700——
2019-02-08$38.18$38.182,844,000——
2019-02-07$38.30$38.302,129,800——
2019-02-06$38.86$38.86908,400——
2019-02-05$38.34$38.341,031,200——
2019-02-04$37.96$37.961,054,400——
2019-02-01$37.91$37.91679,300——
2019-01-31$37.66$37.66887,100——
2019-01-30$37.23$37.23856,700——
2019-01-29$36.24$36.241,209,000——
2019-01-28$35.84$35.841,817,200——
2019-01-25$37.22$37.22927,900——
2019-01-24$36.71$36.71864,800——
2019-01-23$35.69$35.69989,300——
2019-01-22$35.56$35.56712,500——
2019-01-18$36.59$36.59629,400——
2019-01-17$35.66$35.66695,900——
2019-01-16$35.17$35.17695,300——
2019-01-15$35.01$35.01749,800——
2019-01-14$35.35$35.351,247,800——
2019-01-11$35.21$35.21867,600——
2019-01-10$35.30$35.301,236,400——
2019-01-09$34.34$34.34895,500——
2019-01-08$33.62$33.621,002,900——
2019-01-07$32.68$32.68835,100——
2019-01-04$32.10$32.10983,800——
2019-01-03$30.93$30.93920,300——
2019-01-02$32.47$32.47852,900——