Trimble Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	34.950	35.430	34.545	35.400	35.400	2,163,459
2018-06-13	34.710	35.035	34.597	34.690	34.690	1,361,234
2018-06-12	34.440	34.690	34.250	34.580	34.580	668,882
2018-06-11	34.600	34.700	34.200	34.470	34.470	708,698
2018-06-08	34.800	34.890	34.070	34.520	34.520	892,392
2018-06-07	34.760	35.230	34.580	35.040	35.040	1,328,028
2018-06-06	34.230	34.850	34.140	34.810	34.810	1,176,060
2018-06-05	34.200	34.990	33.668	34.780	34.780	1,147,754
2018-06-04	34.540	34.580	34.010	34.130	34.130	1,415,425
2018-06-01	33.350	34.600	33.340	34.410	34.410	1,718,541
2018-05-31	34.190	34.190	32.960	33.060	33.060	2,530,697
2018-05-30	34.620	34.660	34.135	34.180	34.180	1,690,807
2018-05-29	34.560	35.080	34.250	34.420	34.420	1,396,626
2018-05-25	34.400	34.850	34.400	34.680	34.680	1,211,545
2018-05-24	34.720	34.790	34.440	34.490	34.490	933,569
2018-05-23	34.570	34.850	34.470	34.710	34.710	1,856,499
2018-05-22	35.060	35.230	34.570	34.600	34.600	1,458,258
2018-05-21	34.970	35.113	34.760	34.920	34.920	1,103,875
2018-05-18	34.810	34.980	34.401	34.700	34.700	1,376,059
2018-05-17	34.750	35.100	34.550	34.830	34.830	1,315,192
2018-05-16	34.670	35.100	34.360	34.780	34.780	1,281,970
2018-05-15	34.640	34.860	34.420	34.550	34.550	1,338,597
2018-05-14	34.620	35.185	34.320	34.930	34.930	1,011,069
2018-05-11	34.400	34.930	34.250	34.530	34.530	963,025
2018-05-10	34.160	34.740	34.050	34.350	34.350	1,223,500
2018-05-09	34.940	34.940	33.890	33.940	33.940	1,818,885
2018-05-08	32.630	35.440	32.010	35.035	35.035	3,673,311
2018-05-07	35.110	35.680	35.000	35.650	35.650	1,734,781
2018-05-04	34.260	35.120	34.150	34.890	34.890	912,471
2018-05-03	34.190	34.490	33.680	34.340	34.340	886,113
2018-05-02	34.680	35.040	34.270	34.340	34.340	991,275
2018-05-01	34.390	34.760	33.990	34.600	34.600	1,450,867
2018-04-30	35.200	35.590	34.600	34.600	34.600	854,196
2018-04-27	35.040	35.280	34.630	35.000	35.000	938,872
2018-04-26	34.890	35.200	34.640	35.080	35.080	717,788
2018-04-25	35.440	35.580	34.725	34.830	34.830	1,195,802
2018-04-24	36.980	37.440	35.355	35.580	35.580	1,377,536
2018-04-23	36.770	36.990	35.950	36.130	36.130	576,760
2018-04-20	36.770	36.860	36.170	36.570	36.570	1,163,506
2018-04-19	37.240	37.560	36.680	36.760	36.760	857,526
2018-04-18	37.100	37.430	36.010	37.340	37.340	1,063,744
2018-04-17	36.150	37.390	35.910	37.100	37.100	1,780,839
2018-04-16	35.080	35.400	34.820	35.160	35.160	596,311
2018-04-13	35.170	35.390	34.715	34.880	34.880	751,821
2018-04-12	35.140	35.385	34.950	34.960	34.960	963,904
2018-04-11	34.850	35.150	34.640	34.910	34.910	593,047
2018-04-10	34.950	35.490	34.690	35.030	35.030	975,423
2018-04-09	34.580	35.040	34.300	34.330	34.330	1,020,384
2018-04-06	35.500	35.780	34.120	34.350	34.350	1,214,091
2018-04-05	35.400	35.890	35.230	35.740	35.740	1,720,757
2018-04-04	34.590	35.350	34.200	35.290	35.290	1,022,189
2018-04-03	35.180	35.820	34.740	35.240	35.240	1,501,659
2018-04-02	35.690	36.060	34.440	34.920	34.920	1,140,794
2018-03-29	35.000	36.135	34.970	35.880	35.880	1,069,234
2018-03-28	35.040	35.160	34.600	34.770	34.770	1,425,712
2018-03-27	36.020	36.200	34.800	34.970	34.970	981,573
2018-03-26	35.130	35.830	34.920	35.780	35.780	1,053,167
2018-03-23	35.770	36.180	34.550	34.640	34.640	1,299,145
2018-03-22	37.010	37.180	35.740	35.760	35.760	1,300,419
2018-03-21	37.570	37.950	36.554	37.420	37.420	653,217

← NewerPage 36 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2013-03-21	2:1
2007-02-23	2:1
2004-03-05	3:2

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.