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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$66.77$66.77699,200——
2020-12-30$66.33$66.33586,200——
2020-12-29$65.77$65.77473,400——
2020-12-28$66.43$66.43479,100——
2020-12-24$66.65$66.65148,800——
2020-12-23$66.58$66.58383,800——
2020-12-22$66.18$66.18573,100——
2020-12-21$66.63$66.63715,700——
2020-12-18$66.15$66.152,366,500——
2020-12-17$65.97$65.97959,400——
2020-12-16$65.62$65.62934,200——
2020-12-15$65.30$65.30783,200——
2020-12-14$64.64$64.641,116,100——
2020-12-11$62.84$62.84725,700——
2020-12-10$62.38$62.38771,700——
2020-12-09$63.24$63.241,155,500——
2020-12-08$63.10$63.101,057,400——
2020-12-07$63.08$63.08554,100——
2020-12-04$63.02$63.02778,800——
2020-12-03$61.01$61.01647,600——
2020-12-02$60.67$60.67890,900——
2020-12-01$60.73$60.731,777,200——
2020-11-30$59.87$59.871,173,200——
2020-11-27$60.45$60.45562,500——
2020-11-25$59.39$59.39649,900——
2020-11-24$60.59$60.591,131,700——
2020-11-23$58.96$58.96691,300——
2020-11-20$58.31$58.31942,600——
2020-11-19$57.74$57.74689,400——
2020-11-18$56.85$56.851,424,400——
2020-11-17$57.31$57.311,169,200——
2020-11-16$58.59$58.591,078,300——
2020-11-13$58.11$58.111,011,700——
2020-11-12$56.89$56.891,564,400——
2020-11-11$57.40$57.40820,000——
2020-11-10$58.25$58.25850,700——
2020-11-09$57.54$57.541,598,400——
2020-11-06$56.00$56.00951,400——
2020-11-05$55.83$55.831,963,000——
2020-11-04$53.03$53.031,117,700——
2020-11-03$52.68$52.681,829,800——
2020-11-02$50.74$50.741,106,300——
2020-10-30$48.13$48.131,299,200——
2020-10-29$48.48$48.48876,200——
2020-10-28$47.88$47.88662,400——
2020-10-27$50.66$50.661,663,600——
2020-10-26$49.23$49.23764,500——
2020-10-23$50.08$50.081,186,300——
2020-10-22$50.94$50.941,473,400——
2020-10-21$50.74$50.74970,800——
2020-10-20$51.92$51.92569,100——
2020-10-19$51.97$51.97734,300——
2020-10-16$52.34$52.34798,100——
2020-10-15$52.29$52.291,398,900——
2020-10-14$50.54$50.54546,000——
2020-10-13$51.72$51.72725,500——
2020-10-12$52.31$52.31636,800——
2020-10-09$51.38$51.38777,100——
2020-10-08$51.10$51.10787,600——
2020-10-07$50.51$50.511,543,500——
2020-10-06$48.93$48.931,201,800——
2020-10-05$50.72$50.72905,300——
2020-10-02$49.33$49.33646,200——
2020-10-01$48.87$48.87895,100——
2020-09-30$48.70$48.701,144,100——
2020-09-29$48.92$48.92970,400——
2020-09-28$48.70$48.701,032,900——
2020-09-25$47.85$47.852,060,700——
2020-09-24$47.08$47.081,594,800——
2020-09-23$47.64$47.64760,000——
2020-09-22$48.55$48.55851,900——
2020-09-21$47.80$47.801,016,200——
2020-09-18$49.35$49.351,981,300——
2020-09-17$49.79$49.79884,700——
2020-09-16$51.31$51.31859,300——
2020-09-15$52.08$52.08631,900——
2020-09-14$50.43$50.43661,200——
2020-09-11$50.16$50.16726,300——
2020-09-10$49.16$49.16783,500——
2020-09-09$50.11$50.11881,000——
2020-09-08$49.14$49.141,007,900——
2020-09-04$49.96$49.96914,700——
2020-09-03$50.90$50.901,220,300——
2020-09-02$54.31$54.31728,800——
2020-09-01$53.41$53.41542,300——
2020-08-31$52.41$52.41902,000——
2020-08-28$52.02$52.02617,700——
2020-08-27$52.04$52.04702,300——
2020-08-26$52.60$52.60666,600——
2020-08-25$52.57$52.57712,900——
2020-08-24$52.19$52.191,800,900——
2020-08-21$50.70$50.701,087,800——
2020-08-20$50.64$50.64681,900——
2020-08-19$50.66$50.661,175,400——
2020-08-18$51.76$51.761,384,000——
2020-08-17$50.83$50.83784,900——
2020-08-14$50.38$50.38986,200——
2020-08-13$50.06$50.061,200,200——
2020-08-12$49.51$49.511,070,500——
2020-08-11$47.96$47.961,257,200——
2020-08-10$48.41$48.411,035,400——
2020-08-07$49.17$49.171,167,700——
2020-08-06$49.05$49.052,554,300——
2020-08-05$45.92$45.921,918,500——
2020-08-04$45.13$45.13842,000——
2020-08-03$45.54$45.541,075,300——
2020-07-31$44.51$44.511,559,500——
2020-07-30$45.54$45.54558,400——
2020-07-29$45.57$45.57713,400——
2020-07-28$44.72$44.72674,500——
2020-07-27$45.06$45.06588,200——
2020-07-24$44.03$44.03790,300——
2020-07-23$45.31$45.311,313,600——
2020-07-22$44.44$44.44865,900——
2020-07-21$44.84$44.841,089,700——
2020-07-20$44.36$44.36569,400——
2020-07-17$43.95$43.95431,800——
2020-07-16$43.51$43.51451,500——
2020-07-15$44.31$44.31872,100——
2020-07-14$42.99$42.99880,400——
2020-07-13$41.66$41.66926,600——
2020-07-10$42.54$42.54550,400——
2020-07-09$42.38$42.38923,100——
2020-07-08$42.40$42.40811,400——
2020-07-07$42.04$42.04854,300——
2020-07-06$43.43$43.43823,900——
2020-07-02$42.52$42.52989,300——
2020-07-01$42.75$42.75679,100——
2020-06-30$43.19$43.19775,600——
2020-06-29$42.64$42.641,115,400——
2020-06-26$42.37$42.371,915,200——
2020-06-25$43.17$43.17633,900——
2020-06-24$42.67$42.67844,300——
2020-06-23$43.66$43.661,714,200——
2020-06-22$43.30$43.30563,400——
2020-06-19$43.00$43.001,599,200——
2020-06-18$43.00$43.00808,200——
2020-06-17$43.02$43.02808,000——
2020-06-16$43.01$43.011,104,000——
2020-06-15$42.23$42.23952,600——
2020-06-12$41.13$41.131,991,300——
2020-06-11$40.98$40.982,070,200——
2020-06-10$43.99$43.991,264,800——
2020-06-09$43.93$43.931,576,000——
2020-06-08$45.18$45.181,356,800——
2020-06-05$45.12$45.122,172,800——
2020-06-04$43.06$43.061,648,600——
2020-06-03$42.22$42.222,012,500——
2020-06-02$40.38$40.38891,800——
2020-06-01$40.07$40.07944,600——
2020-05-29$39.12$39.122,349,900——
2020-05-28$41.99$41.991,407,700——
2020-05-27$42.54$42.54996,200——
2020-05-26$41.22$41.221,730,800——
2020-05-22$39.33$39.33514,200——
2020-05-21$39.38$39.38972,800——
2020-05-20$39.53$39.531,373,400——
2020-05-19$39.24$39.242,278,100——
2020-05-18$38.64$38.641,367,700——
2020-05-15$35.40$35.40884,100——
2020-05-14$34.88$34.881,778,500——
2020-05-13$34.37$34.37740,200——
2020-05-12$35.50$35.50806,600——
2020-05-11$37.11$37.111,424,500——
2020-05-08$37.00$37.001,039,900——
2020-05-07$36.45$36.451,751,200——
2020-05-06$31.86$31.861,339,800——
2020-05-05$32.83$32.831,440,900——
2020-05-04$32.11$32.112,009,300——
2020-05-01$32.86$32.86834,400——
2020-04-30$34.63$34.631,298,100——
2020-04-29$35.71$35.71968,600——
2020-04-28$34.23$34.23875,500——
2020-04-27$34.35$34.35792,300——
2020-04-24$32.63$32.63826,000——
2020-04-23$32.91$32.91949,800——
2020-04-22$32.18$32.18561,600——
2020-04-21$31.68$31.68766,400——
2020-04-20$32.32$32.321,154,100——
2020-04-17$32.46$32.461,450,300——
2020-04-16$31.34$31.342,402,700——
2020-04-15$32.19$32.19975,100——
2020-04-14$32.57$32.571,879,200——
2020-04-13$32.19$32.19775,500——
2020-04-09$34.46$34.461,271,800——
2020-04-08$33.24$33.24867,100——
2020-04-07$32.01$32.011,170,200——
2020-04-06$31.14$31.141,835,600——
2020-04-03$28.46$28.461,772,100——
2020-04-02$29.89$29.891,960,700——
2020-04-01$29.10$29.104,082,000——
2020-03-31$31.83$31.831,901,800——
2020-03-30$31.03$31.031,380,200——
2020-03-27$29.85$29.852,341,100——
2020-03-26$30.64$30.641,723,000——
2020-03-25$28.79$28.791,811,700——
2020-03-24$28.52$28.521,655,800——
2020-03-23$26.54$26.544,605,100——
2020-03-20$26.00$26.005,847,100——
2020-03-19$25.33$25.336,784,200——
2020-03-18$21.32$21.322,724,800——
2020-03-17$22.09$22.094,213,500——
2020-03-16$24.22$24.222,096,400——
2020-03-13$28.35$28.354,248,800——
2020-03-12$27.05$27.052,264,300——
2020-03-11$33.23$33.232,673,000——
2020-03-10$35.67$35.673,315,000——
2020-03-09$36.14$36.142,494,000——
2020-03-06$40.00$40.004,489,700——
2020-03-05$40.27$40.273,363,700——
2020-03-04$40.57$40.571,610,000——
2020-03-03$39.79$39.791,050,800——
2020-03-02$41.00$41.001,492,400——
2020-02-28$39.48$39.483,008,900——
2020-02-27$40.17$40.171,842,200——
2020-02-26$42.73$42.73919,800——
2020-02-25$42.84$42.84915,900——
2020-02-24$44.27$44.271,001,800——
2020-02-21$45.39$45.39815,800——
2020-02-20$46.13$46.131,085,300——
2020-02-19$45.97$45.971,024,500——
2020-02-18$45.62$45.621,087,500——
2020-02-14$45.36$45.361,512,900——
2020-02-13$44.90$44.901,971,000——
2020-02-12$44.11$44.111,135,300——
2020-02-11$43.79$43.79967,700——
2020-02-10$43.83$43.83757,100——
2020-02-07$43.39$43.39811,100——
2020-02-06$44.55$44.55840,200——
2020-02-05$45.01$45.01729,900——
2020-02-04$44.31$44.31683,900——
2020-02-03$43.51$43.51945,400——
2020-01-31$42.52$42.521,016,400——
2020-01-30$43.43$43.43743,300——
2020-01-29$43.42$43.42712,200——
2020-01-28$43.37$43.37669,900——
2020-01-27$43.05$43.051,083,600——
2020-01-24$44.08$44.08764,800——
2020-01-23$44.39$44.391,187,800——
2020-01-22$44.24$44.241,112,600——
2020-01-21$44.18$44.18976,800——
2020-01-17$44.14$44.14948,700——
2020-01-16$43.93$43.931,467,000——
2020-01-15$42.65$42.651,177,600——
2020-01-14$42.72$42.72714,600——
2020-01-13$42.77$42.77624,400——
2020-01-10$42.10$42.10736,000——
2020-01-09$42.35$42.351,191,700——
2020-01-08$41.32$41.321,050,500——
2020-01-07$41.15$41.151,040,600——
2020-01-06$41.31$41.31775,400——
2020-01-03$41.51$41.51447,800——
2020-01-02$41.94$41.94626,100——