Trimble Inc. - Price History
Monthly price history for TRMB (Trimble Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $55.93 | $55.93 |
| April 2024 | $60.07 | $60.07 |
| March 2024 | $64.36 | $64.36 |
| February 2024 | $61.19 | $61.19 |
| January 2024 | $50.86 | $50.86 |
| December 2023 | $53.20 | $53.20 |
| November 2023 | $46.40 | $46.40 |
| October 2023 | $47.13 | $47.13 |
| September 2023 | $53.86 | $53.86 |
| August 2023 | $54.79 | $54.79 |
| July 2023 | $53.80 | $53.80 |
| June 2023 | $52.94 | $52.94 |
| May 2023 | $46.67 | $46.67 |
| April 2023 | $47.10 | $47.10 |
| March 2023 | $52.42 | $52.42 |
| February 2023 | $52.06 | $52.06 |
| January 2023 | $58.06 | $58.06 |
| December 2022 | $50.56 | $50.56 |
| November 2022 | $59.75 | $59.75 |
| October 2022 | $60.16 | $60.16 |
| September 2022 | $54.27 | $54.27 |
| August 2022 | $63.25 | $63.25 |
| July 2022 | $69.43 | $69.43 |
| June 2022 | $58.23 | $58.23 |
| May 2022 | $68.05 | $68.05 |
| April 2022 | $66.70 | $66.70 |
| March 2022 | $72.14 | $72.14 |
| February 2022 | $69.75 | $69.75 |
| January 2022 | $72.16 | $72.16 |
| December 2021 | $87.19 | $87.19 |
| November 2021 | $85.87 | $85.87 |
| October 2021 | $87.37 | $87.37 |
| September 2021 | $82.25 | $82.25 |
| August 2021 | $94.22 | $94.22 |
| July 2021 | $85.50 | $85.50 |
| June 2021 | $81.83 | $81.83 |
| May 2021 | $77.79 | $77.79 |
| April 2021 | $82 | $82 |
| March 2021 | $77.79 | $77.79 |
| February 2021 | $74.14 | $74.14 |
| January 2021 | $65.91 | $65.91 |
| December 2020 | $66.77 | $66.77 |
| November 2020 | $59.87 | $59.87 |
| October 2020 | $48.13 | $48.13 |
| September 2020 | $48.70 | $48.70 |
| August 2020 | $52.41 | $52.41 |
| July 2020 | $44.51 | $44.51 |
| June 2020 | $43.19 | $43.19 |
| May 2020 | $39.12 | $39.12 |
| April 2020 | $34.63 | $34.63 |
| March 2020 | $31.83 | $31.83 |
| February 2020 | $39.48 | $39.48 |
| January 2020 | $42.52 | $42.52 |
| December 2019 | $41.69 | $41.69 |
| November 2019 | $40.53 | $40.53 |
| October 2019 | $39.84 | $39.84 |
| September 2019 | $38.81 | $38.81 |
| August 2019 | $37.52 | $37.52 |
| July 2019 | $42.26 | $42.26 |
| June 2019 | $45.11 | $45.11 |
| May 2019 | $39.90 | $39.90 |
| April 2019 | $40.82 | $40.82 |
| March 2019 | $40.40 | $40.40 |
| February 2019 | $40.01 | $40.01 |
| January 2019 | $37.66 | $37.66 |
| December 2018 | $32.91 | $32.91 |
| November 2018 | $38.03 | $38.03 |
| October 2018 | $37.38 | $37.38 |
| September 2018 | $43.46 | $43.46 |
| August 2018 | $42.10 | $42.10 |
| July 2018 | $35.30 | $35.30 |
| June 2018 | $32.84 | $32.84 |
| May 2018 | $33.06 | $33.06 |
| April 2018 | $34.60 | $34.60 |
| March 2018 | $35.88 | $35.88 |
| February 2018 | $37.93 | $37.93 |
| January 2018 | $44.10 | $44.10 |
| December 2017 | $40.64 | $40.64 |
| November 2017 | $41.99 | $41.99 |
| October 2017 | $40.88 | $40.88 |
| September 2017 | $39.25 | $39.25 |
| August 2017 | $38.68 | $38.68 |
| July 2017 | $37.43 | $37.43 |
| June 2017 | $35.67 | $35.67 |
| May 2017 | $36.04 | $36.04 |
| April 2017 | $35.43 | $35.43 |
| March 2017 | $32.01 | $32.01 |
| February 2017 | $31.03 | $31.03 |
| January 2017 | $29.62 | $29.62 |
| December 2016 | $30.15 | $30.15 |
| November 2016 | $28.19 | $28.19 |
| October 2016 | $27.64 | $27.64 |
| September 2016 | $28.56 | $28.56 |
| August 2016 | $27.40 | $27.40 |
| July 2016 | $26.44 | $26.44 |
| June 2016 | $24.36 | $24.36 |
| May 2016 | $25.58 | $25.58 |
| April 2016 | $23.95 | $23.95 |
| March 2016 | $24.80 | $24.80 |
| February 2016 | $23.26 | $23.26 |
| January 2016 | $19.29 | $19.29 |
| December 2015 | $21.45 | $21.45 |
| November 2015 | $22.90 | $22.90 |
| October 2015 | $22.75 | $22.75 |
| September 2015 | $16.42 | $16.42 |
| August 2015 | $18.90 | $18.90 |
| July 2015 | $23.10 | $23.10 |
| June 2015 | $23.46 | $23.46 |
| May 2015 | $23.44 | $23.44 |
| April 2015 | $25.43 | $25.43 |
| March 2015 | $25.20 | $25.20 |
| February 2015 | $26.14 | $26.14 |
| January 2015 | $23.84 | $23.84 |
| December 2014 | $26.54 | $26.54 |
| November 2014 | $28.12 | $28.12 |
| October 2014 | $26.86 | $26.86 |
| September 2014 | $30.50 | $30.50 |
| August 2014 | $33.26 | $33.26 |
| July 2014 | $30.90 | $30.90 |
| June 2014 | $36.95 | $36.95 |
| May 2014 | $36.07 | $36.07 |
| April 2014 | $38.43 | $38.43 |
| March 2014 | $38.87 | $38.87 |
| February 2014 | $38.15 | $38.15 |
| January 2014 | $32.33 | $32.33 |
| December 2013 | $34.70 | $34.70 |
| November 2013 | $31.90 | $31.90 |
| October 2013 | $28.52 | $28.52 |
| September 2013 | $29.71 | $29.71 |
| August 2013 | $25.25 | $25.25 |
| July 2013 | $28.54 | $28.54 |
| June 2013 | $25.99 | $25.99 |
| May 2013 | $27.90 | $27.90 |
| April 2013 | $28.74 | $28.74 |
| March 2013 | $29.98 | $29.98 |
| February 2013 | $29.72 | $59.43 |
| January 2013 | $31.25 | $62.50 |
| December 2012 | $29.89 | $59.78 |
| November 2012 | $27.82 | $55.64 |
| October 2012 | $23.58 | $47.17 |
| September 2012 | $23.83 | $47.66 |
| August 2012 | $24.52 | $49.03 |
| July 2012 | $22.13 | $44.26 |
| June 2012 | $23 | $46.01 |
| May 2012 | $23.58 | $47.16 |
| April 2012 | $27.07 | $54.14 |
| March 2012 | $27.21 | $54.42 |
| February 2012 | $25.14 | $50.29 |
| January 2012 | $23.42 | $46.83 |
| December 2011 | $21.70 | $43.40 |
| November 2011 | $21.54 | $43.08 |
| October 2011 | $20.20 | $40.41 |
| September 2011 | $16.78 | $33.55 |
| August 2011 | $18.57 | $37.14 |
| July 2011 | $17.79 | $35.58 |
| June 2011 | $19.82 | $39.64 |
| May 2011 | $21.84 | $43.69 |
| April 2011 | $23.42 | $46.84 |
| March 2011 | $25.27 | $50.54 |
| February 2011 | $24.58 | $49.15 |
| January 2011 | $23.04 | $46.08 |
| December 2010 | $19.96 | $39.93 |
| November 2010 | $18.62 | $37.24 |
| October 2010 | $17.92 | $35.84 |
| September 2010 | $17.52 | $35.04 |
| August 2010 | $14.06 | $28.13 |
| July 2010 | $14.18 | $28.37 |
| June 2010 | $14 | $28 |
| May 2010 | $14.36 | $28.73 |
| April 2010 | $16.35 | $32.70 |
| March 2010 | $14.36 | $28.72 |
| February 2010 | $13.44 | $26.87 |
| January 2010 | $11.44 | $22.89 |
| December 2009 | $12.60 | $25.20 |
| November 2009 | $11.16 | $22.33 |
| October 2009 | $10.48 | $20.97 |
| September 2009 | $11.96 | $23.91 |
| August 2009 | $12.73 | $25.46 |
| July 2009 | $11.86 | $23.71 |
| June 2009 | $9.82 | $19.63 |
| May 2009 | $9.59 | $19.18 |
| April 2009 | $10.72 | $21.44 |
| March 2009 | $7.64 | $15.28 |
| February 2009 | $7.05 | $14.10 |
| January 2009 | $7.41 | $14.82 |
| December 2008 | $10.80 | $21.61 |
| November 2008 | $10.18 | $20.36 |
| October 2008 | $10.28 | $20.57 |
| September 2008 | $12.93 | $25.86 |
| August 2008 | $16.92 | $33.85 |
| July 2008 | $16.60 | $33.20 |
| June 2008 | $17.85 | $35.70 |
| May 2008 | $19.92 | $39.84 |
| April 2008 | $16.40 | $32.79 |
| March 2008 | $14.30 | $28.59 |
| February 2008 | $13.67 | $27.34 |
| January 2008 | $13.22 | $26.45 |
| December 2007 | $15.12 | $30.24 |
| November 2007 | $18.54 | $37.07 |
| October 2007 | $20.85 | $41.70 |
| September 2007 | $19.60 | $39.21 |
| August 2007 | $17.66 | $35.31 |
| July 2007 | $16.52 | $33.03 |
| June 2007 | $16.10 | $32.20 |
| May 2007 | $14.60 | $29.19 |
| April 2007 | $14.34 | $28.68 |
| March 2007 | $13.42 | $26.84 |
| February 2007 | $13.23 | $26.46 |
| January 2007 | $14.14 | $56.58 |
| December 2006 | $12.68 | $50.73 |
| November 2006 | $11.99 | $47.97 |
| October 2006 | $11.56 | $46.22 |
| September 2006 | $11.77 | $47.08 |
| August 2006 | $12.24 | $48.97 |
| July 2006 | $12.01 | $48.03 |
| June 2006 | $11.16 | $44.64 |
| May 2006 | $11.48 | $45.94 |
| April 2006 | $11.84 | $47.38 |
| March 2006 | $11.26 | $45.05 |
| February 2006 | $10.23 | $40.91 |
| January 2006 | $10 | $40.02 |
| December 2005 | $8.87 | $35.49 |
| November 2005 | $8.14 | $32.58 |
| October 2005 | $7.22 | $28.87 |
| September 2005 | $8.42 | $33.69 |
| August 2005 | $9.13 | $36.52 |
| July 2005 | $9.74 | $38.96 |
| June 2005 | $9.74 | $38.97 |
| May 2005 | $9.94 | $39.74 |
| April 2005 | $8.60 | $34.42 |
| March 2005 | $8.45 | $33.81 |
| February 2005 | $9 | $36.02 |
| January 2005 | $8.89 | $35.56 |
| December 2004 | $8.26 | $33.04 |
| November 2004 | $7.89 | $31.57 |
| October 2004 | $7.17 | $28.69 |
| September 2004 | $7.90 | $31.60 |
| August 2004 | $6.88 | $27.54 |
| July 2004 | $6.94 | $27.77 |
| June 2004 | $6.95 | $27.79 |
| May 2004 | $6.76 | $27.02 |
| April 2004 | $6.26 | $25.05 |
| March 2004 | $5.74 | $22.98 |
| February 2004 | $5.52 | $33.14 |
| January 2004 | $6.19 | $37.15 |
| December 2003 | $6.21 | $37.24 |
| November 2003 | $5.06 | $30.33 |
| October 2003 | $4.60 | $27.60 |
| September 2003 | $3.84 | $23.05 |
| August 2003 | $4.46 | $26.74 |
| July 2003 | $4.56 | $27.35 |
| June 2003 | $3.85 | $23.08 |
| May 2003 | $4.49 | $26.93 |
| April 2003 | $4.20 | $25.18 |
| March 2003 | $3.16 | $18.97 |
| February 2003 | $2.79 | $16.75 |
| January 2003 | $2.72 | $16.33 |
| December 2002 | $2.08 | $12.49 |
| November 2002 | $2.33 | $14 |
| October 2002 | $2.18 | $13.10 |
| September 2002 | $1.65 | $9.90 |
| August 2002 | $2.33 | $14 |
| July 2002 | $2.18 | $13.09 |
| June 2002 | $2.58 | $15.50 |
| May 2002 | $3 | $17.97 |
| April 2002 | $2.76 | $16.59 |
| March 2002 | $2.77 | $16.63 |
| February 2002 | $2.17 | $13 |
| January 2002 | $2.50 | $15.02 |
| December 2001 | $2.70 | $16.21 |
| November 2001 | $2.81 | $16.88 |
| October 2001 | $2.93 | $17.60 |
| September 2001 | $2.54 | $15.25 |
| August 2001 | $2.75 | $16.50 |
| July 2001 | $3.17 | $19 |
| June 2001 | $3.25 | $19.49 |
| May 2001 | $3.25 | $19.50 |
| April 2001 | $2.74 | $16.43 |
| March 2001 | $3.16 | $18.94 |
| February 2001 | $2.93 | $17.56 |
| January 2001 | $3.73 | $22.38 |
| December 2000 | $4 | $24 |
| November 2000 | $3.58 | $21.50 |
| October 2000 | $3.96 | $23.75 |
| September 2000 | $3.73 | $22.38 |
| August 2000 | $6.93 | $41.56 |
| July 2000 | $7.21 | $43.25 |
| June 2000 | $8.14 | $48.81 |
| May 2000 | $7.36 | $44.19 |
| April 2000 | $4.60 | $27.62 |
| March 2000 | $4.29 | $25.75 |
| February 2000 | $4 | $24 |
| January 2000 | $3.17 | $19 |
| December 1999 | $3.60 | $21.62 |
| November 1999 | $2.81 | $16.88 |
| October 1999 | $2.71 | $16.25 |
| September 1999 | $1.78 | $10.69 |
| August 1999 | $1.88 | $11.31 |
| July 1999 | $2 | $12 |
| June 1999 | $2.15 | $12.88 |
| May 1999 | $2.08 | $12.50 |
| April 1999 | $1.93 | $11.59 |
| March 1999 | $1.62 | $9.75 |
| February 1999 | $1.38 | $8.25 |
| January 1999 | $1.42 | $8.50 |
| December 1998 | $1.21 | $7.25 |
| November 1998 | $1.49 | $8.94 |
| October 1998 | $1.33 | $8 |
| September 1998 | $1.68 | $10.06 |
| August 1998 | $1.71 | $10.25 |
| July 1998 | $2.02 | $12.12 |
| June 1998 | $2.70 | $16.19 |
| May 1998 | $3.28 | $19.69 |
| April 1998 | $3.08 | $18.50 |
| March 1998 | $2.97 | $17.81 |
| February 1998 | $3.33 | $20 |
| January 1998 | $3.21 | $19.25 |
| December 1997 | $3.64 | $21.81 |
| November 1997 | $3.53 | $21.19 |
| October 1997 | $3.38 | $20.25 |
| September 1997 | $3.27 | $19.62 |
| August 1997 | $2.81 | $16.88 |
| July 1997 | $2.88 | $17.25 |
| June 1997 | $2.96 | $17.75 |
| May 1997 | $2.56 | $15.38 |
| April 1997 | $1.94 | $11.62 |
| March 1997 | $1.96 | $11.75 |
| February 1997 | $2.17 | $13 |
| January 1997 | $2.23 | $13.38 |
| December 1996 | $1.92 | $11.50 |
| November 1996 | $2.29 | $13.75 |
| October 1996 | $2.36 | $14.19 |
| September 1996 | $2.77 | $16.62 |
| August 1996 | $3 | $18 |
| July 1996 | $3.02 | $18.12 |
| June 1996 | $3.21 | $19.25 |
| May 1996 | $4.02 | $24.12 |
| April 1996 | $4.02 | $24.12 |
| March 1996 | $3.81 | $22.88 |
| February 1996 | $3.40 | $20.38 |
| January 1996 | $2.67 | $16 |
| December 1995 | $3.10 | $18.62 |
| November 1995 | $3.40 | $20.38 |
| October 1995 | $3.29 | $19.75 |
| September 1995 | $4.21 | $25.25 |
| August 1995 | $5.35 | $32.12 |
| July 1995 | $5.67 | $34 |
| June 1995 | $4.73 | $28.38 |
| May 1995 | $3.96 | $23.75 |
| April 1995 | $3.17 | $19 |
| March 1995 | $3.17 | $19 |
| February 1995 | $2.96 | $17.75 |
| January 1995 | $2.93 | $17.56 |
| December 1994 | $2.75 | $16.50 |
| November 1994 | $2.23 | $13.38 |
| October 1994 | $2.35 | $14.12 |
| September 1994 | $2.38 | $14.25 |
| August 1994 | $2.17 | $13 |
| July 1994 | $1.98 | $11.88 |
| June 1994 | $1.56 | $9.38 |
| May 1994 | $1.55 | $9.31 |
| April 1994 | $1.69 | $10.12 |
| March 1994 | $1.54 | $9.25 |
| February 1994 | $1.67 | $10 |
| January 1994 | $1.60 | $9.62 |
| December 1993 | $1.48 | $8.88 |
| November 1993 | $1.83 | $11 |
| October 1993 | $1.77 | $10.62 |
| September 1993 | $2.02 | $12.12 |
| August 1993 | $2.12 | $12.75 |
| July 1993 | $1.92 | $11.50 |
| June 1993 | $1.67 | $10 |
| May 1993 | $1.42 | $8.50 |
| April 1993 | $1.46 | $8.75 |
| March 1993 | $1.33 | $8 |
| February 1993 | $1.33 | $8 |
| January 1993 | $1.58 | $9.50 |
| December 1992 | $1.42 | $8.50 |
| November 1992 | $1.56 | $9.38 |
| October 1992 | $1.33 | $8 |
| September 1992 | $1.21 | $7.25 |
| August 1992 | $1.25 | $7.50 |
| July 1992 | $1.38 | $8.25 |
| June 1992 | $1.46 | $8.75 |
| May 1992 | $1.62 | $9.75 |
| April 1992 | $1.83 | $11 |
| March 1992 | $1.83 | $11 |
| February 1992 | $2 | $12 |
| January 1992 | $2.42 | $14.50 |
| December 1991 | $2.79 | $16.75 |
| November 1991 | $2.54 | $15.25 |
| October 1991 | $2.88 | $17.25 |
| September 1991 | $2.79 | $16.75 |
| August 1991 | $2.58 | $15.50 |
| July 1991 | $2.62 | $15.75 |
| June 1991 | $2.35 | $14.12 |
| May 1991 | $2.46 | $14.75 |
| April 1991 | $2.50 | $15 |
| March 1991 | $2.52 | $15.12 |
| February 1991 | $1.92 | $11.50 |
| January 1991 | $2.04 | $12.25 |
| December 1990 | $1.54 | $9.25 |
| November 1990 | $1.19 | $7.12 |
| October 1990 | $1.17 | $7 |
| September 1990 | $1.12 | $6.75 |
| August 1990 | $1.15 | $6.88 |
| July 1990 | $1.54 | $9.25 |
TRMB
Price: $55.93
52 week price:
Earnings Per Share: 1.25 USD
P/E Ratio: 40.51
Exchange: NMS
Sector: Technology
Industry: Scientific & Technical Instruments
Volume: 1.0 million
Ebitda: 110.7 millionMarket Capitalization: 15.2 billion