Trimble Inc. Common Stockのデータ

Trimble Inc. Common Stockの基本情報

名前 Trimble Inc. Common Stock
ティッカー TRMB
国 United States
上場年 1990.0
セクター Capital Goods

Trimble Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 76.5 74.76 74.82 75.17 1477000.0 75.17
2021-02-12 74.05 72.12 72.48 73.97 1154600.0 73.97
2021-02-11 74.9 71.71 73.79 73.04 1641600.0 73.04
2021-02-10 75.7 73.77 75.01 73.99 1211900.0 73.99
2021-02-09 74.79 73.44 74.28 74.72 1097400.0 74.72
2021-02-08 74.0 72.85 73.17 73.99 1331400.0 73.99
2021-02-05 72.65 71.43 71.65 72.27 1263100.0 72.27
2021-02-04 71.85 70.5 71.0 71.43 1078100.0 71.43
2021-02-03 71.82 70.13 71.68 70.6 1273900.0 70.6
2021-02-02 72.22 69.88 72.1 70.81 1710700.0 70.81
2021-02-01 68.01 66.09 67.11 67.72 1292700.0 67.72
2021-01-29 67.64 65.37 67.52 65.91 2094800.0 65.91
2021-01-28 68.84 67.5 67.9 67.63 1895800.0 67.63
2021-01-27 68.48 65.65 68.2 66.65 1500200.0 66.65
2021-01-26 71.22 69.42 71.02 69.67 1072800.0 69.67
2021-01-25 72.41 69.98 72.41 70.86 1569700.0 70.86
2021-01-22 70.88 69.12 69.79 70.76 1511000.0 70.76
2021-01-21 72.8 69.71 72.8 70.31 2860600.0 70.31
2021-01-20 71.67 69.24 70.26 71.42 53094000.0 71.42
2021-01-19 71.99 68.87 68.89 69.19 4082400.0 69.19
2021-01-15 70.21 68.22 69.55 69.46 1007100.0 69.46
2021-01-14 72.56 69.74 72.56 69.87 2026200.0 69.87
2021-01-13 71.91 69.72 71.69 70.02 1462400.0 70.02
2021-01-12 73.9 71.79 72.99 71.91 1234400.0 71.91
2021-01-11 73.15 70.35 70.95 73.08 877800.0 73.08
2021-01-08 74.0 71.32 74.0 72.32 989800.0 72.32
2021-01-07 71.96 68.49 68.77 71.84 1175100.0 71.84
2021-01-06 69.47 67.51 69.35 68.41 1703800.0 68.41
2021-01-05 68.15 65.95 65.95 66.85 1427200.0 66.85
2021-01-04 67.75 65.28 67.58 66.29 924300.0 66.29
2020-12-31 67.27 65.93 66.51 66.77 698100.0 66.77
2020-12-30 67.23 66.14 66.23 66.33 586200.0 66.33
2020-12-29 67.93 65.52 67.2 65.77 473400.0 65.77
2020-12-28 67.86 66.4 67.59 66.43 479100.0 66.43
2020-12-24 66.88 66.12 66.88 66.65 148800.0 66.65
2020-12-23 67.0 66.03 66.46 66.58 383800.0 66.58
2020-12-22 67.48 65.74 66.72 66.18 573100.0 66.18
2020-12-21 66.64 64.37 65.03 66.63 715700.0 66.63
2020-12-18 67.03 65.55 66.75 66.15 2366500.0 66.15
2020-12-17 66.2 65.42 65.94 65.97 959400.0 65.97
2020-12-16 66.04 65.03 65.93 65.62 934200.0 65.62
2020-12-15 65.7 64.11 65.35 65.3 783200.0 65.3
2020-12-14 65.24 63.47 63.87 64.64 1116100.0 64.64
2020-12-11 63.26 61.96 62.36 62.84 725700.0 62.84
2020-12-10 62.91 61.74 62.91 62.38 771700.0 62.38
2020-12-09 64.13 62.74 63.24 63.24 1155500.0 63.24
2020-12-08 63.9 62.64 63.36 63.1 1057400.0 63.1
2020-12-07 63.84 62.41 63.23 63.08 554100.0 63.08
2020-12-04 63.3 61.01 61.34 63.02 778800.0 63.02
2020-12-03 61.99 60.7 60.93 61.01 647600.0 61.01
2020-12-02 61.27 60.12 60.73 60.67 890900.0 60.67
2020-12-01 61.46 60.01 60.28 60.73 1777200.0 60.73
2020-11-30 60.26 59.0 60.2 59.87 1173200.0 59.87
2020-11-27 60.49 59.44 59.77 60.45 562500.0 60.45
2020-11-25 60.51 59.09 60.32 59.39 649900.0 59.39
2020-11-24 61.09 59.24 59.68 60.59 1131700.0 60.59
2020-11-23 59.51 58.12 59.0 58.96 691300.0 58.96
2020-11-20 58.56 57.41 57.8 58.31 942600.0 58.31
2020-11-19 57.8 56.01 56.52 57.74 689400.0 57.74
2020-11-18 57.6 56.33 57.31 56.85 1424400.0 56.85
2020-11-17 58.15 57.13 57.77 57.31 1169200.0 57.31
2020-11-16 59.02 57.53 59.0 58.59 1078300.0 58.59
2020-11-13 58.3 57.1 57.64 58.11 1011700.0 58.11
2020-11-12 57.61 56.26 56.88 56.89 1564400.0 56.89
2020-11-11 60.0 57.08 58.54 57.4 820000.0 57.4
2020-11-10 58.34 56.94 57.66 58.25 850700.0 58.25
2020-11-09 60.32 57.24 58.67 57.54 1598400.0 57.54
2020-11-06 56.37 55.22 56.32 56.0 951400.0 56.0
2020-11-05 58.25 53.4 54.73 55.83 1963000.0 55.83
2020-11-04 53.25 50.51 52.08 53.03 1117700.0 53.03
2020-11-03 53.18 51.49 51.65 52.68 1829800.0 52.68
2020-11-02 50.79 48.58 49.13 50.74 1106300.0 50.74
2020-10-30 49.57 47.19 48.38 48.13 1299200.0 48.13
2020-10-29 48.98 47.24 47.74 48.48 876200.0 48.48
2020-10-28 49.55 47.76 49.49 47.88 662400.0 47.88
2020-10-27 51.1 49.23 49.56 50.66 1663600.0 50.66
2020-10-26 49.67 48.51 49.27 49.23 764500.0 49.23
2020-10-23 51.31 49.37 51.14 50.08 1186300.0 50.08
2020-10-22 51.79 50.01 51.01 50.94 1473400.0 50.94
2020-10-21 52.96 50.61 52.22 50.74 970800.0 50.74
2020-10-20 52.89 51.83 52.51 51.92 569100.0 51.92
2020-10-19 53.2 51.76 52.41 51.97 734300.0 51.97
2020-10-16 53.29 52.2 52.66 52.34 798100.0 52.34
2020-10-15 52.59 49.58 50.06 52.29 1398900.0 52.29
2020-10-14 52.35 50.51 51.89 50.54 546000.0 50.54
2020-10-13 52.64 51.64 52.0 51.72 725500.0 51.72
2020-10-12 52.61 51.4 51.62 52.31 636800.0 52.31
2020-10-09 52.09 51.27 51.52 51.38 777100.0 51.38
2020-10-08 51.59 50.83 50.92 51.1 787600.0 51.1
2020-10-07 50.67 49.51 49.72 50.51 1543500.0 50.51
2020-10-06 50.88 48.88 50.72 48.93 1201800.0 48.93
2020-10-05 51.13 49.69 49.71 50.72 905300.0 50.72
2020-10-02 49.62 47.51 47.97 49.33 646200.0 49.33
2020-10-01 49.68 48.63 48.76 48.87 895100.0 48.87
2020-09-30 49.85 48.49 49.0 48.7 1143100.0 48.7
2020-09-29 49.21 48.22 48.62 48.92 970400.0 48.92
2020-09-28 49.19 48.55 48.8 48.7 1032900.0 48.7
2020-09-25 47.85 46.78 47.01 47.85 2060700.0 47.85
2020-09-24 47.61 46.82 47.36 47.08 1594800.0 47.08
2020-09-23 49.25 47.64 49.25 47.64 760000.0 47.64
2020-09-22 48.75 47.96 48.26 48.55 851900.0 48.55
2020-09-21 48.37 47.27 48.29 47.8 1016200.0 47.8
2020-09-18 50.35 48.83 50.21 49.35 1981300.0 49.35
2020-09-17 50.72 49.65 50.24 49.79 884700.0 49.79
2020-09-16 52.73 51.24 52.55 51.31 859300.0 51.31
2020-09-15 52.21 50.84 51.12 52.08 631900.0 52.08
2020-09-14 50.84 50.04 50.48 50.43 661200.0 50.43
2020-09-11 50.8 49.32 49.76 50.16 726300.0 50.16
2020-09-10 50.78 49.04 50.51 49.16 783500.0 49.16
2020-09-09 50.37 49.48 49.98 50.11 881000.0 50.11
2020-09-08 50.01 48.51 49.02 49.14 1007900.0 49.14
2020-09-04 51.53 49.07 51.04 49.96 914700.0 49.96
2020-09-03 54.13 50.66 54.13 50.9 1220300.0 50.9
2020-09-02 54.51 52.96 53.78 54.31 728800.0 54.31
2020-09-01 53.47 52.1 52.67 53.41 542300.0 53.41
2020-08-31 52.75 51.94 52.38 52.41 902000.0 52.41
2020-08-28 52.19 51.6 52.0 52.02 617700.0 52.02
2020-08-27 52.76 51.55 52.76 52.04 702300.0 52.04
2020-08-26 53.73 52.5 53.06 52.6 666600.0 52.6
2020-08-25 52.62 51.79 52.09 52.57 712900.0 52.57
2020-08-24 52.23 50.7 51.02 52.19 1800900.0 52.19
2020-08-21 51.04 50.27 50.34 50.7 1087800.0 50.7
2020-08-20 50.81 50.0 50.11 50.64 681900.0 50.64
2020-08-19 51.66 50.6 51.65 50.66 1175400.0 50.66
2020-08-18 51.96 50.9 51.0 51.76 1384000.0 51.76
2020-08-17 51.32 50.4 50.61 50.83 784900.0 50.83
2020-08-14 50.77 48.72 49.76 50.38 986200.0 50.38
2020-08-13 50.49 49.09 49.16 50.06 1200200.0 50.06
2020-08-12 49.59 47.96 48.23 49.51 1070500.0 49.51
2020-08-11 48.93 47.86 48.54 47.96 1257200.0 47.96
2020-08-10 49.48 48.23 49.28 48.41 1035400.0 48.41
2020-08-07 49.39 48.45 48.86 49.17 1167700.0 49.17
2020-08-06 50.3 47.2 47.42 49.05 2554300.0 49.05
2020-08-05 46.15 45.28 45.82 45.92 1918500.0 45.92
2020-08-04 45.63 44.78 45.46 45.13 842000.0 45.13
2020-08-03 45.64 44.86 45.11 45.54 1075300.0 45.54
2020-07-31 45.79 44.35 45.69 44.51 1559500.0 44.51
2020-07-30 45.64 44.5 44.88 45.54 558400.0 45.54
2020-07-29 45.75 44.76 44.76 45.57 713400.0 45.57
2020-07-28 45.49 44.69 45.07 44.72 674500.0 44.72
2020-07-27 45.21 43.92 44.03 45.06 588200.0 45.06
2020-07-24 45.04 43.93 44.95 44.03 790300.0 44.03
2020-07-23 45.77 44.43 44.43 45.31 1313600.0 45.31
2020-07-22 45.1 44.17 44.67 44.44 865900.0 44.44
2020-07-21 45.45 44.44 44.87 44.84 1089700.0 44.84
2020-07-20 44.45 43.78 43.93 44.36 569400.0 44.36
2020-07-17 44.38 43.59 43.72 43.95 431800.0 43.95
2020-07-16 44.14 43.23 44.14 43.51 451500.0 43.51
2020-07-15 44.45 43.43 43.81 44.31 872100.0 44.31
2020-07-14 43.07 41.34 41.52 42.99 880400.0 42.99
2020-07-13 43.2 41.65 42.88 41.66 926600.0 41.66
2020-07-10 42.76 42.08 42.54 42.54 550400.0 42.54
2020-07-09 42.71 41.69 42.56 42.38 923100.0 42.38
2020-07-08 43.29 41.71 42.17 42.4 811400.0 42.4
2020-07-07 43.75 41.98 43.03 42.04 854300.0 42.04
2020-07-06 43.89 42.99 43.54 43.43 823900.0 43.43
2020-07-02 44.15 42.31 43.54 42.52 989300.0 42.52
2020-07-01 43.5 42.69 43.17 42.75 679100.0 42.75
2020-06-30 43.44 42.4 42.57 43.19 775600.0 43.19
2020-06-29 43.22 42.13 42.92 42.64 1115400.0 42.64
2020-06-26 43.16 42.05 42.96 42.37 1915200.0 42.37
2020-06-25 43.19 41.79 42.42 43.17 633900.0 43.17
2020-06-24 43.68 42.24 43.68 42.67 844300.0 42.67
2020-06-23 43.89 43.3 43.89 43.66 1714200.0 43.66
2020-06-22 43.49 42.32 43.0 43.3 563400.0 43.3
2020-06-19 44.04 42.52 43.58 43.0 1599200.0 43.0
2020-06-18 43.28 42.0 42.8 43.0 808200.0 43.0
2020-06-17 43.56 42.65 43.26 43.02 808000.0 43.02
2020-06-16 43.92 42.03 43.92 43.01 1104000.0 43.01
2020-06-15 42.36 39.71 40.11 42.23 952600.0 42.23
2020-06-12 42.68 40.25 42.67 41.13 1991300.0 41.13
2020-06-11 42.8 40.84 42.23 40.98 2070200.0 40.98
2020-06-10 44.72 43.13 44.1 43.99 1264800.0 43.99
2020-06-09 44.98 43.25 44.1 43.93 1576000.0 43.93
2020-06-08 45.26 44.17 44.8 45.18 1356800.0 45.18
2020-06-05 45.33 43.6 44.67 45.12 2172800.0 45.12
2020-06-04 43.16 41.82 42.04 43.06 1648600.0 43.06
2020-06-03 42.34 40.55 40.88 42.22 2012500.0 42.22
2020-06-02 40.96 39.89 40.32 40.38 891800.0 40.38
2020-06-01 40.3 38.87 39.33 40.07 944600.0 40.07
2020-05-29 40.78 38.75 40.57 39.12 2349900.0 39.12
2020-05-28 43.56 41.74 42.59 41.99 1407700.0 41.99
2020-05-27 42.66 41.31 41.84 42.54 996200.0 42.54
2020-05-26 41.84 39.6 40.6 41.22 1730800.0 41.22
2020-05-22 39.69 38.73 39.37 39.33 514200.0 39.33
2020-05-21 39.87 38.91 39.4 39.38 972800.0 39.38
2020-05-20 40.87 38.53 39.82 39.53 1373400.0 39.53
2020-05-19 40.15 38.2 38.62 39.24 2278100.0 39.24
2020-05-18 38.79 35.89 36.63 38.64 1367700.0 38.64
2020-05-15 35.42 34.38 34.66 35.4 884100.0 35.4
2020-05-14 34.95 33.11 33.84 34.88 1778500.0 34.88
2020-05-13 36.08 33.84 35.16 34.37 740200.0 34.37
2020-05-12 37.37 35.45 37.37 35.5 806600.0 35.5
2020-05-11 37.45 35.25 35.97 37.11 1424500.0 37.11
2020-05-08 37.63 36.08 37.39 37.0 1039900.0 37.0
2020-05-07 36.98 32.49 33.45 36.45 1751200.0 36.45
2020-05-06 33.53 31.67 33.51 31.86 1339800.0 31.86
2020-05-05 33.42 32.26 32.64 32.83 1440900.0 32.83
2020-05-04 32.96 31.65 32.49 32.11 2009300.0 32.11
2020-05-01 33.97 32.64 33.93 32.86 834400.0 32.86
2020-04-30 35.47 34.45 35.14 34.63 1298100.0 34.63
2020-04-29 36.05 34.79 34.83 35.71 968600.0 35.71
2020-04-28 35.73 34.23 35.4 34.23 875500.0 34.23
2020-04-27 34.54 32.79 32.97 34.35 792300.0 34.35
2020-04-24 33.35 32.01 33.2 32.63 826000.0 32.63
2020-04-23 33.37 32.44 32.55 32.91 949800.0 32.91
2020-04-22 32.49 31.75 32.34 32.18 561600.0 32.18
2020-04-21 32.06 31.39 31.77 31.68 766400.0 31.68
2020-04-20 33.14 30.93 32.08 32.32 1154100.0 32.32
2020-04-17 32.78 31.48 32.23 32.46 1450300.0 32.46
2020-04-16 32.65 31.15 32.37 31.34 2402700.0 31.34
2020-04-15 32.34 30.87 31.65 32.19 975100.0 32.19
2020-04-14 33.07 32.03 32.03 32.57 1879200.0 32.57
2020-04-13 34.2 32.01 34.2 32.19 775500.0 32.19
2020-04-09 34.71 33.5 34.01 34.46 1271800.0 34.46
2020-04-08 33.68 31.84 32.49 33.24 867100.0 33.24
2020-04-07 33.48 31.88 32.69 32.01 1170200.0 32.01
2020-04-06 31.55 29.79 29.9 31.14 1835600.0 31.14
2020-04-03 30.07 27.79 29.6 28.46 1772100.0 28.46
2020-04-02 30.26 28.64 28.79 29.89 1960700.0 29.89
2020-04-01 31.24 28.82 30.63 29.1 4082000.0 29.1
2020-03-31 32.74 30.72 31.29 31.83 1901800.0 31.83
2020-03-30 31.18 29.36 30.05 31.03 1380200.0 31.03
2020-03-27 30.34 29.03 29.76 29.85 2341100.0 29.85
2020-03-26 30.7 28.43 28.86 30.64 1723000.0 30.64
2020-03-25 29.73 27.29 29.28 28.79 1811700.0 28.79
2020-03-24 29.01 27.68 27.73 28.52 1655800.0 28.52
2020-03-23 27.91 23.79 25.28 26.54 4605100.0 26.54
2020-03-20 28.41 25.03 25.68 26.0 5847100.0 26.0
2020-03-19 25.62 20.95 21.07 25.33 6784200.0 25.33
2020-03-18 22.69 20.01 20.65 21.32 2724800.0 21.32
2020-03-17 24.81 20.79 24.59 22.09 4213500.0 22.09
2020-03-16 26.85 23.15 24.37 24.22 2096400.0 24.22
2020-03-13 30.45 27.37 29.32 28.35 4248800.0 28.35
2020-03-12 32.25 26.55 30.72 27.05 2264300.0 27.05
2020-03-11 34.61 32.55 34.61 33.23 2673000.0 33.23
2020-03-10 37.98 34.9 37.53 35.67 3315000.0 35.67
2020-03-09 38.8 36.01 37.31 36.14 2494000.0 36.14
2020-03-06 40.44 38.41 38.78 40.0 4489700.0 40.0
2020-03-05 40.43 39.51 39.54 40.27 3363700.0 40.27
2020-03-04 40.66 39.12 40.42 40.57 1610000.0 40.57
2020-03-03 41.62 39.55 40.82 39.79 1050800.0 39.79
2020-03-02 41.05 39.01 39.88 41.0 1492400.0 41.0
2020-02-28 40.12 38.31 38.82 39.48 3008900.0 39.48
2020-02-27 42.31 40.07 41.7 40.17 1842200.0 40.17
2020-02-26 44.2 42.48 43.16 42.73 919800.0 42.73
2020-02-25 44.96 42.75 44.57 42.84 915900.0 42.84
2020-02-24 44.68 43.46 43.71 44.27 1001800.0 44.27
2020-02-21 46.14 45.12 45.9 45.39 815800.0 45.39
2020-02-20 46.67 45.56 45.57 46.13 1085300.0 46.13
2020-02-19 46.2 45.52 45.61 45.97 1024500.0 45.97
2020-02-18 45.8 45.05 45.09 45.62 1087500.0 45.62