STOCK FUTURES CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Wall Street bracing for drop in revenue, potentially hefty pullback in iPhone sales in China

Trimble Inc. (TRMB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

58.59

-1.48

(-2.46%)

At close: 04:00PM EDT

59.84

+1.25

(+2.13%)

After hours:

05:43PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	60.09	60.09	58.56	58.59	58.59	1,074,100
Apr 30, 2024	60.23	60.80	59.67	60.07	60.07	1,290,000
Apr 29, 2024	60.14	60.71	60.14	60.67	60.67	817,700
Apr 26, 2024	59.43	60.41	59.28	60.15	60.15	790,700
Apr 25, 2024	59.01	59.23	58.30	59.21	59.21	1,637,900
Apr 24, 2024	59.53	59.89	58.97	59.51	59.51	1,061,000
Apr 23, 2024	58.84	60.00	58.76	59.69	59.69	808,700
Apr 22, 2024	58.78	59.26	58.05	58.94	58.94	861,300
Apr 19, 2024	58.04	58.61	57.73	57.97	57.97	842,900
Apr 18, 2024	58.53	58.69	57.75	57.86	57.86	905,900
Apr 17, 2024	59.43	59.54	58.44	58.49	58.49	852,500
Apr 16, 2024	59.08	59.32	58.61	58.92	58.92	897,300
Apr 15, 2024	61.14	61.40	59.25	59.41	59.41	1,018,400
Apr 12, 2024	61.36	61.52	60.23	60.54	60.54	1,030,500
Apr 11, 2024	61.78	62.24	61.37	62.03	62.03	1,333,700
Apr 10, 2024	61.53	62.13	61.15	61.52	61.52	977,800
Apr 09, 2024	62.50	63.16	62.13	62.97	62.97	1,533,700
Apr 08, 2024	61.78	62.56	61.59	62.18	62.18	3,046,800
Apr 05, 2024	61.25	61.74	60.85	61.45	61.45	2,794,000
Apr 04, 2024	63.01	63.63	61.44	61.49	61.49	1,208,700
Apr 03, 2024	62.46	63.49	62.00	62.35	62.35	1,296,300
Apr 02, 2024	62.79	62.99	62.20	62.83	62.83	861,800
Apr 01, 2024	64.19	64.27	63.12	63.17	63.17	910,000
Mar 28, 2024	63.38	64.63	62.63	64.36	64.36	2,964,500
Mar 27, 2024	63.61	64.18	62.48	63.30	63.30	2,220,100
Mar 26, 2024	63.30	64.55	63.13	63.44	63.44	1,460,300
Mar 25, 2024	64.18	64.36	62.98	63.10	63.10	1,091,500
Mar 22, 2024	64.40	64.71	64.11	64.20	64.20	715,100
Mar 21, 2024	64.00	65.55	63.81	64.69	64.69	1,114,800
Mar 20, 2024	63.57	63.95	62.90	63.74	63.74	911,400
Mar 19, 2024	62.22	63.56	61.95	63.47	63.47	1,166,500
Mar 18, 2024	62.43	62.99	62.14	62.45	62.45	1,019,900
Mar 15, 2024	61.88	62.66	61.88	62.07	62.07	2,861,500
Mar 14, 2024	63.47	63.47	61.61	62.33	62.33	1,467,800
Mar 13, 2024	63.45	63.81	63.13	63.33	63.33	1,137,300
Mar 12, 2024	62.93	63.93	62.73	63.42	63.42	1,073,400
Mar 11, 2024	63.09	63.57	62.44	62.84	62.84	1,050,700
Mar 08, 2024	63.01	63.89	62.72	63.09	63.09	1,617,800
Mar 07, 2024	62.59	63.07	62.25	62.50	62.50	878,500
Mar 06, 2024	62.19	62.67	61.76	62.43	62.43	1,045,800
Mar 05, 2024	62.24	62.93	61.54	61.79	61.79	1,138,300
Mar 04, 2024	62.30	62.70	61.84	62.55	62.55	958,500
Mar 01, 2024	61.24	62.39	60.77	62.35	62.35	1,660,200
Feb 29, 2024	61.05	61.47	60.72	61.19	61.19	2,728,500
Feb 28, 2024	61.33	62.46	60.70	60.91	60.91	1,573,200
Feb 27, 2024	62.10	62.49	61.37	61.78	61.78	1,116,400
Feb 26, 2024	61.22	62.37	61.15	61.81	61.81	1,422,900
Feb 23, 2024	61.57	62.11	61.03	61.46	61.46	1,314,800
Feb 22, 2024	60.67	61.92	60.05	61.40	61.40	1,798,300
Feb 21, 2024	59.81	60.65	59.59	60.31	60.31	1,954,900
Feb 20, 2024	59.58	60.60	59.44	60.13	60.13	2,131,800
Feb 16, 2024	59.75	60.89	59.68	60.29	60.29	1,986,700
Feb 15, 2024	59.03	60.41	59.00	60.15	60.15	2,447,200
Feb 14, 2024	56.32	58.30	56.31	58.21	58.21	3,573,500
Feb 13, 2024	54.75	57.15	54.56	55.96	55.96	4,016,700
Feb 12, 2024	49.79	55.50	49.60	54.69	54.69	3,722,300
Feb 09, 2024	52.09	52.64	51.73	52.51	52.51	1,597,400
Feb 08, 2024	51.91	52.39	51.68	52.08	52.08	1,031,300
Feb 07, 2024	51.75	52.00	51.17	51.91	51.91	1,486,000
Feb 06, 2024	51.87	52.15	51.49	51.69	51.69	865,300
Feb 05, 2024	52.06	52.18	51.08	51.64	51.64	1,351,600
Feb 02, 2024	51.97	52.87	51.66	52.59	52.59	940,000
Feb 01, 2024	50.93	52.52	50.59	52.39	52.39	1,097,500
Jan 31, 2024	52.51	52.51	50.86	50.86	50.86	1,555,600
Jan 30, 2024	52.19	52.97	51.86	52.84	52.84	2,083,800
Jan 29, 2024	50.88	51.66	50.60	51.58	51.58	930,200
Jan 26, 2024	51.75	51.93	50.93	50.98	50.98	742,100
Jan 25, 2024	51.24	51.78	51.02	51.69	51.69	855,600
Jan 24, 2024	51.56	51.61	50.68	50.74	50.74	1,065,100
Jan 23, 2024	50.73	51.33	50.45	51.22	51.22	1,495,400
Jan 22, 2024	50.40	51.06	50.24	50.48	50.48	665,700
Jan 19, 2024	49.77	50.15	48.99	50.01	50.01	817,900
Jan 18, 2024	49.45	49.77	48.60	49.40	49.40	1,066,400
Jan 17, 2024	49.69	50.00	48.74	49.30	49.30	893,400
Jan 16, 2024	50.82	50.89	50.06	50.31	50.31	1,576,600
Jan 12, 2024	51.83	51.99	50.78	51.26	51.26	710,200
Jan 11, 2024	50.95	51.54	50.77	51.50	51.50	686,500
Jan 10, 2024	50.98	51.15	50.52	50.95	50.95	683,800
Jan 09, 2024	51.05	51.45	50.71	51.14	51.14	892,300
Jan 08, 2024	50.77	51.69	50.48	51.64	51.64	603,500
Jan 05, 2024	50.79	51.49	50.38	50.77	50.77	1,125,100
Jan 04, 2024	50.42	51.47	50.23	51.02	51.02	1,146,400
Jan 03, 2024	52.05	52.05	50.51	50.58	50.58	777,900
Jan 02, 2024	52.60	52.74	52.03	52.45	52.45	1,145,000
Dec 29, 2023	53.45	53.86	53.13	53.20	53.20	769,600
Dec 28, 2023	53.35	53.65	53.08	53.64	53.64	1,269,600
Dec 27, 2023	53.32	53.74	53.15	53.33	53.33	727,400
Dec 26, 2023	52.46	53.27	52.44	53.19	53.19	735,300
Dec 22, 2023	52.51	53.03	52.00	52.44	52.44	785,200
Dec 21, 2023	52.01	52.40	51.59	52.36	52.36	924,800
Dec 20, 2023	52.22	52.86	51.39	51.42	51.42	848,400
Dec 19, 2023	51.96	52.70	51.83	52.44	52.44	1,876,600
Dec 18, 2023	51.85	51.95	51.34	51.65	51.65	1,848,700
Dec 15, 2023	51.33	51.84	51.00	51.77	51.77	4,117,800
Dec 14, 2023	49.98	51.85	49.90	51.78	51.78	2,331,500
Dec 13, 2023	47.96	49.60	47.20	49.22	49.22	1,390,600
Dec 12, 2023	48.10	48.55	47.67	48.09	48.09	2,001,200
Dec 11, 2023	46.85	48.72	46.71	48.05	48.05	2,275,900
Dec 08, 2023	46.57	47.48	46.28	46.90	46.90	924,900
Dec 07, 2023	46.33	46.87	46.06	46.75	46.75	940,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7291+0.0010(+0.13%)

CRUDE OIL79.74+0.74(+0.94%)

Bitcoin CAD80,635.09+938.67(+1.18%)

STOCK FUTURES CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Trimble Inc. (TRMB)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7291
+0.0010(+0.13%)

CRUDE OIL
79.74
+0.74(+0.94%)

Bitcoin CAD
80,635.09
+938.67(+1.18%)