Singapore markets close in 46 minutes
Straits Times Index
3,175.20 -12.46 (-0.39%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,240.92 -144.95 (-0.88%) FTSE 100
7,832.26 -44.79 (-0.57%) Bitcoin USD
64,705.12 +3,712.46 (+6.09%) CMC Crypto 200
1,329.68 +17.06 (+1.30%)
Trimble Inc. (TRMB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 58.53 | 58.69 | 57.75 | 57.86 | 57.86 | 905,900 |
| 17 Apr 2024 | 59.43 | 59.54 | 58.44 | 58.49 | 58.49 | 852,500 |
| 16 Apr 2024 | 59.08 | 59.32 | 58.61 | 58.92 | 58.92 | 897,300 |
| 15 Apr 2024 | 61.14 | 61.40 | 59.25 | 59.41 | 59.41 | 1,018,400 |
| 12 Apr 2024 | 61.36 | 61.52 | 60.23 | 60.54 | 60.54 | 1,030,500 |
| 11 Apr 2024 | 61.78 | 62.24 | 61.37 | 62.03 | 62.03 | 1,333,700 |
| 10 Apr 2024 | 61.53 | 62.13 | 61.15 | 61.52 | 61.52 | 977,800 |
| 09 Apr 2024 | 62.50 | 63.16 | 62.13 | 62.97 | 62.97 | 1,533,700 |
| 08 Apr 2024 | 61.78 | 62.56 | 61.59 | 62.18 | 62.18 | 3,046,800 |
| 05 Apr 2024 | 61.25 | 61.74 | 60.85 | 61.45 | 61.45 | 2,794,000 |
| 04 Apr 2024 | 63.01 | 63.63 | 61.44 | 61.49 | 61.49 | 1,208,700 |
| 03 Apr 2024 | 62.46 | 63.49 | 62.00 | 62.35 | 62.35 | 1,296,300 |
| 02 Apr 2024 | 62.79 | 62.99 | 62.20 | 62.83 | 62.83 | 861,800 |
| 01 Apr 2024 | 64.19 | 64.27 | 63.12 | 63.17 | 63.17 | 910,000 |
| 28 Mar 2024 | 63.38 | 64.63 | 62.63 | 64.36 | 64.36 | 2,964,500 |
| 27 Mar 2024 | 63.61 | 64.18 | 62.48 | 63.30 | 63.30 | 2,220,100 |
| 26 Mar 2024 | 63.30 | 64.55 | 63.13 | 63.44 | 63.44 | 1,460,300 |
| 25 Mar 2024 | 64.18 | 64.36 | 62.98 | 63.10 | 63.10 | 1,091,500 |
| 22 Mar 2024 | 64.40 | 64.71 | 64.11 | 64.20 | 64.20 | 715,100 |
| 21 Mar 2024 | 64.00 | 65.55 | 63.81 | 64.69 | 64.69 | 1,114,800 |
| 20 Mar 2024 | 63.57 | 63.95 | 62.90 | 63.74 | 63.74 | 911,400 |
| 19 Mar 2024 | 62.22 | 63.56 | 61.95 | 63.47 | 63.47 | 1,166,500 |
| 18 Mar 2024 | 62.43 | 62.99 | 62.14 | 62.45 | 62.45 | 1,019,900 |
| 15 Mar 2024 | 61.88 | 62.66 | 61.88 | 62.07 | 62.07 | 2,861,500 |
| 14 Mar 2024 | 63.47 | 63.47 | 61.61 | 62.33 | 62.33 | 1,467,800 |
| 13 Mar 2024 | 63.45 | 63.81 | 63.13 | 63.33 | 63.33 | 1,137,300 |
| 12 Mar 2024 | 62.93 | 63.93 | 62.73 | 63.42 | 63.42 | 1,073,400 |
| 11 Mar 2024 | 63.09 | 63.57 | 62.44 | 62.84 | 62.84 | 1,050,700 |
| 08 Mar 2024 | 63.01 | 63.89 | 62.72 | 63.09 | 63.09 | 1,617,800 |
| 07 Mar 2024 | 62.59 | 63.07 | 62.25 | 62.50 | 62.50 | 878,500 |
| 06 Mar 2024 | 62.19 | 62.67 | 61.76 | 62.43 | 62.43 | 1,045,800 |
| 05 Mar 2024 | 62.24 | 62.93 | 61.54 | 61.79 | 61.79 | 1,138,300 |
| 04 Mar 2024 | 62.30 | 62.70 | 61.84 | 62.55 | 62.55 | 958,500 |
| 01 Mar 2024 | 61.24 | 62.39 | 60.77 | 62.35 | 62.35 | 1,660,200 |
| 29 Feb 2024 | 61.05 | 61.47 | 60.72 | 61.19 | 61.19 | 2,728,500 |
| 28 Feb 2024 | 61.33 | 62.46 | 60.70 | 60.91 | 60.91 | 1,573,200 |
| 27 Feb 2024 | 62.10 | 62.49 | 61.37 | 61.78 | 61.78 | 1,116,400 |
| 26 Feb 2024 | 61.22 | 62.37 | 61.15 | 61.81 | 61.81 | 1,422,900 |
| 23 Feb 2024 | 61.57 | 62.11 | 61.03 | 61.46 | 61.46 | 1,314,800 |
| 22 Feb 2024 | 60.67 | 61.92 | 60.05 | 61.40 | 61.40 | 1,798,300 |
| 21 Feb 2024 | 59.81 | 60.65 | 59.59 | 60.31 | 60.31 | 1,954,900 |
| 20 Feb 2024 | 59.58 | 60.60 | 59.44 | 60.13 | 60.13 | 2,131,800 |
| 16 Feb 2024 | 59.75 | 60.89 | 59.68 | 60.29 | 60.29 | 1,986,700 |
| 15 Feb 2024 | 59.03 | 60.41 | 59.00 | 60.15 | 60.15 | 2,447,200 |
| 14 Feb 2024 | 56.32 | 58.30 | 56.31 | 58.21 | 58.21 | 3,573,500 |
| 13 Feb 2024 | 54.75 | 57.15 | 54.56 | 55.96 | 55.96 | 4,016,700 |
| 12 Feb 2024 | 49.79 | 55.50 | 49.60 | 54.69 | 54.69 | 3,722,300 |
| 09 Feb 2024 | 52.09 | 52.64 | 51.73 | 52.51 | 52.51 | 1,597,400 |
| 08 Feb 2024 | 51.91 | 52.39 | 51.68 | 52.08 | 52.08 | 1,031,300 |
| 07 Feb 2024 | 51.75 | 52.00 | 51.17 | 51.91 | 51.91 | 1,486,000 |
| 06 Feb 2024 | 51.87 | 52.15 | 51.49 | 51.69 | 51.69 | 865,300 |
| 05 Feb 2024 | 52.06 | 52.18 | 51.08 | 51.64 | 51.64 | 1,351,600 |
| 02 Feb 2024 | 51.97 | 52.87 | 51.66 | 52.59 | 52.59 | 940,000 |
| 01 Feb 2024 | 50.93 | 52.52 | 50.59 | 52.39 | 52.39 | 1,097,500 |
| 31 Jan 2024 | 52.51 | 52.51 | 50.86 | 50.86 | 50.86 | 1,555,600 |
| 30 Jan 2024 | 52.19 | 52.97 | 51.86 | 52.84 | 52.84 | 2,083,800 |
| 29 Jan 2024 | 50.88 | 51.66 | 50.60 | 51.58 | 51.58 | 930,200 |
| 26 Jan 2024 | 51.75 | 51.93 | 50.93 | 50.98 | 50.98 | 742,100 |
| 25 Jan 2024 | 51.24 | 51.78 | 51.02 | 51.69 | 51.69 | 855,600 |
| 24 Jan 2024 | 51.56 | 51.61 | 50.68 | 50.74 | 50.74 | 1,065,100 |
| 23 Jan 2024 | 50.73 | 51.33 | 50.45 | 51.22 | 51.22 | 1,495,400 |
| 22 Jan 2024 | 50.40 | 51.06 | 50.24 | 50.48 | 50.48 | 665,700 |
| 19 Jan 2024 | 49.77 | 50.15 | 48.99 | 50.01 | 50.01 | 817,900 |
| 18 Jan 2024 | 49.45 | 49.77 | 48.60 | 49.40 | 49.40 | 1,066,400 |
| 17 Jan 2024 | 49.69 | 50.00 | 48.74 | 49.30 | 49.30 | 893,400 |
| 16 Jan 2024 | 50.82 | 50.89 | 50.06 | 50.31 | 50.31 | 1,576,600 |
| 12 Jan 2024 | 51.83 | 51.99 | 50.78 | 51.26 | 51.26 | 710,200 |
| 11 Jan 2024 | 50.95 | 51.54 | 50.77 | 51.50 | 51.50 | 686,500 |
| 10 Jan 2024 | 50.98 | 51.15 | 50.52 | 50.95 | 50.95 | 683,800 |
| 09 Jan 2024 | 51.05 | 51.45 | 50.71 | 51.14 | 51.14 | 892,300 |
| 08 Jan 2024 | 50.77 | 51.69 | 50.48 | 51.64 | 51.64 | 603,500 |
| 05 Jan 2024 | 50.79 | 51.49 | 50.38 | 50.77 | 50.77 | 1,125,100 |
| 04 Jan 2024 | 50.42 | 51.47 | 50.23 | 51.02 | 51.02 | 1,146,400 |
| 03 Jan 2024 | 52.05 | 52.05 | 50.51 | 50.58 | 50.58 | 777,900 |
| 02 Jan 2024 | 52.60 | 52.74 | 52.03 | 52.45 | 52.45 | 1,145,000 |
| 29 Dec 2023 | 53.45 | 53.86 | 53.13 | 53.20 | 53.20 | 769,600 |
| 28 Dec 2023 | 53.35 | 53.65 | 53.08 | 53.64 | 53.64 | 1,269,600 |
| 27 Dec 2023 | 53.32 | 53.74 | 53.15 | 53.33 | 53.33 | 727,400 |
| 26 Dec 2023 | 52.46 | 53.27 | 52.44 | 53.19 | 53.19 | 735,300 |
| 22 Dec 2023 | 52.51 | 53.03 | 52.00 | 52.44 | 52.44 | 785,200 |
| 21 Dec 2023 | 52.01 | 52.40 | 51.59 | 52.36 | 52.36 | 924,800 |
| 20 Dec 2023 | 52.22 | 52.86 | 51.39 | 51.42 | 51.42 | 848,400 |
| 19 Dec 2023 | 51.96 | 52.70 | 51.83 | 52.44 | 52.44 | 1,876,600 |
| 18 Dec 2023 | 51.85 | 51.95 | 51.34 | 51.65 | 51.65 | 1,848,700 |
| 15 Dec 2023 | 51.33 | 51.84 | 51.00 | 51.77 | 51.77 | 4,117,800 |
| 14 Dec 2023 | 49.98 | 51.85 | 49.90 | 51.78 | 51.78 | 2,331,500 |
| 13 Dec 2023 | 47.96 | 49.60 | 47.20 | 49.22 | 49.22 | 1,390,600 |
| 12 Dec 2023 | 48.10 | 48.55 | 47.67 | 48.09 | 48.09 | 2,001,200 |
| 11 Dec 2023 | 46.85 | 48.72 | 46.71 | 48.05 | 48.05 | 2,275,900 |
| 08 Dec 2023 | 46.57 | 47.48 | 46.28 | 46.90 | 46.90 | 924,900 |
| 07 Dec 2023 | 46.33 | 46.87 | 46.06 | 46.75 | 46.75 | 940,400 |
| 06 Dec 2023 | 46.40 | 47.06 | 46.09 | 46.21 | 46.21 | 802,900 |
| 05 Dec 2023 | 46.41 | 46.41 | 45.61 | 45.94 | 45.94 | 1,203,900 |
| 04 Dec 2023 | 47.09 | 47.60 | 46.51 | 46.81 | 46.81 | 1,417,600 |
| 01 Dec 2023 | 46.28 | 47.50 | 46.14 | 47.36 | 47.36 | 1,642,900 |
| 30 Nov 2023 | 46.01 | 46.47 | 45.75 | 46.40 | 46.40 | 3,463,200 |
| 29 Nov 2023 | 45.02 | 46.17 | 44.89 | 45.92 | 45.92 | 2,983,900 |
| 28 Nov 2023 | 44.28 | 44.69 | 44.05 | 44.66 | 44.66 | 2,274,600 |
| 27 Nov 2023 | 43.76 | 44.42 | 43.70 | 44.40 | 44.40 | 1,513,400 |
| 24 Nov 2023 | 43.60 | 44.22 | 43.52 | 44.14 | 44.14 | 425,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.