Quantcast
TRMB

Trimble Inc. Common Stock Historical Stock Prices

$34.32
*  
1.12
3.16%
Get TRMB Alerts
*Delayed - data as of Jun. 18, 2018  -  Find a broker to begin trading TRMB now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    TRMB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2018 TO 18-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 35.08 35.12 34.26 34.32 1,535,438
06/18/2018 35.08 35.12 34.26 34.32 1,535,438
06/15/2018 35.25 35.46 34.75 35.44 2,817,977
06/14/2018 34.95 35.43 34.545 35.4 2,163,459
06/13/2018 34.71 35.035 34.5969 34.69 1,325,680
06/12/2018 34.44 34.69 34.25 34.58 668,882
06/11/2018 34.6 34.7 34.2 34.47 708,698
06/08/2018 34.8 34.89 34.07 34.52 892,392
06/07/2018 34.76 35.23 34.58 35.04 1,328,028
06/06/2018 34.23 34.85 34.14 34.81 1,176,060
06/05/2018 34.2 34.99 33.6675 34.78 1,147,754
06/04/2018 34.54 34.58 34.01 34.13 1,409,386
06/01/2018 33.35 34.6 33.34 34.41 1,718,541
05/31/2018 34.19 34.19 32.96 33.06 2,530,697
05/30/2018 34.62 34.66 34.135 34.18 1,690,807
05/29/2018 34.56 35.08 34.25 34.42 1,396,626
05/25/2018 34.4 34.85 34.4 34.68 1,211,545
05/24/2018 34.72 34.79 34.44 34.49 933,569
05/23/2018 34.57 34.85 34.47 34.71 1,856,499
05/22/2018 35.06 35.23 34.57 34.6 1,458,258
05/21/2018 34.97 35.1134 34.76 34.92 1,103,875
05/18/2018 34.81 34.98 34.401 34.7 1,376,059
05/17/2018 34.75 35.1 34.55 34.83 1,315,192
05/16/2018 34.67 35.1 34.36 34.78 1,281,970
05/15/2018 34.64 34.86 34.42 34.55 1,338,597
05/14/2018 34.62 35.185 34.32 34.93 1,011,069
05/11/2018 34.4 34.93 34.25 34.53 963,025
05/10/2018 34.16 34.74 34.05 34.35 1,223,500
05/09/2018 34.94 34.94 33.89 33.94 1,818,885
05/08/2018 32.63 35.44 32.01 35.035 3,673,311
05/07/2018 35.11 35.68 35 35.65 1,733,815
05/04/2018 34.26 35.12 34.15 34.89 912,471
05/03/2018 34.19 34.49 33.68 34.34 886,113
05/02/2018 34.68 35.04 34.27 34.34 991,220
05/01/2018 34.39 34.76 33.99 34.6 1,450,867
04/30/2018 35.2 35.59 34.6 34.6 840,612
04/27/2018 35.04 35.28 34.63 35 923,143
04/26/2018 34.89 35.2 34.64 35.08 717,788
04/25/2018 35.44 35.58 34.725 34.83 1,195,802
04/24/2018 36.98 37.44 35.355 35.58 1,377,536
04/23/2018 36.77 36.99 35.95 36.13 576,760
04/20/2018 36.77 36.86 36.17 36.57 1,163,506
04/19/2018 37.24 37.56 36.68 36.76 857,526
04/18/2018 37.1 37.43 36.01 37.34 1,063,744
04/17/2018 36.15 37.39 35.91 37.1 1,689,639
04/16/2018 35.08 35.4 34.82 35.16 596,311
04/13/2018 35.17 35.39 34.715 34.88 751,821
04/12/2018 35.14 35.385 34.95 34.96 963,904
04/11/2018 34.85 35.15 34.64 34.91 593,047
04/10/2018 34.95 35.49 34.69 35.03 968,675
04/09/2018 34.58 35.04 34.3 34.33 1,020,384
04/06/2018 35.5 35.78 34.12 34.35 1,207,397
04/05/2018 35.4 35.89 35.23 35.74 1,669,363
04/04/2018 34.59 35.35 34.2 35.29 1,022,189
04/03/2018 35.18 35.82 34.74 35.24 1,501,659
04/02/2018 35.69 36.06 34.44 34.92 1,134,646
03/29/2018 35 36.135 34.97 35.88 1,069,210
03/28/2018 35.04 35.16 34.6 34.77 1,425,712
03/27/2018 36.02 36.2 34.8 34.97 981,573
03/26/2018 35.13 35.83 34.92 35.78 1,053,167
03/23/2018 35.77 36.18 34.55 34.64 1,299,145
03/22/2018 37.01 37.18 35.74 35.76 1,300,419
03/21/2018 37.57 37.95 36.5542 37.42 653,217
03/20/2018 37.54 37.79 37.24 37.51 1,044,434
03/19/2018 38.16 38.185 37.25 37.49 941,835
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio