Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	39.320	39.410	38.960	38.980	38.980	973,953
2017-09-25	39.630	39.660	38.920	39.130	39.130	1,412,591
2017-09-22	39.450	39.870	39.370	39.760	39.760	478,621
2017-09-21	39.620	39.645	39.170	39.450	39.450	596,011
2017-09-20	40.060	40.190	39.440	39.610	39.610	903,512
2017-09-19	40.000	40.300	39.790	40.140	40.140	1,543,018
2017-09-18	39.740	40.040	39.690	39.920	39.920	1,121,507
2017-09-15	39.670	39.770	39.370	39.660	39.660	1,267,569
2017-09-14	39.810	40.060	39.720	39.790	39.790	833,312
2017-09-13	39.800	39.960	39.670	39.870	39.870	857,578
2017-09-12	39.780	39.990	39.580	39.880	39.880	1,042,842
2017-09-11	39.130	39.640	38.910	39.550	39.550	1,078,845
2017-09-08	38.880	39.050	38.760	38.870	38.870	1,035,873
2017-09-07	38.680	38.940	38.490	38.910	38.910	667,326
2017-09-06	38.600	38.730	38.440	38.610	38.610	1,007,976
2017-09-05	38.580	38.830	38.220	38.530	38.530	1,110,262
2017-09-01	38.720	38.845	38.520	38.680	38.680	478,986
2017-08-31	38.590	38.710	38.320	38.680	38.680	995,746
2017-08-30	37.930	38.535	37.910	38.500	38.500	575,052
2017-08-29	38.020	38.120	37.600	38.020	38.020	558,049
2017-08-28	38.250	38.280	37.990	38.090	38.090	804,562
2017-08-25	38.200	38.310	38.000	38.130	38.130	1,111,316
2017-08-24	37.900	38.130	37.850	38.010	38.010	643,719
2017-08-23	37.910	38.050	37.615	37.700	37.700	1,296,746
2017-08-22	37.570	38.210	37.570	38.180	38.180	552,005
2017-08-21	37.280	37.520	37.210	37.460	37.460	726,046
2017-08-18	37.050	37.540	37.040	37.310	37.310	784,562
2017-08-17	37.180	37.700	37.170	37.210	37.210	1,202,876
2017-08-16	37.290	37.650	37.220	37.280	37.280	1,581,171
2017-08-15	37.000	37.330	36.760	36.930	36.930	1,283,010
2017-08-14	36.740	37.180	36.650	37.000	37.000	1,344,423
2017-08-11	36.230	36.640	35.980	36.480	36.480	1,444,007
2017-08-10	36.880	36.970	36.170	36.180	36.180	743,128
2017-08-09	37.240	37.380	36.915	37.020	37.020	1,267,079
2017-08-08	37.860	37.923	37.340	37.450	37.450	608,853
2017-08-07	37.720	38.050	37.570	37.830	37.830	877,067
2017-08-04	37.820	38.100	37.550	37.750	37.750	857,359
2017-08-03	38.420	39.450	37.770	37.840	37.840	1,749,787
2017-08-02	37.520	37.970	37.070	37.580	37.580	1,600,325
2017-08-01	37.560	37.650	37.390	37.500	37.500	1,047,511
2017-07-31	37.490	37.630	37.340	37.430	37.430	720,813
2017-07-28	37.530	37.760	37.340	37.430	37.430	915,034
2017-07-27	38.480	38.640	37.760	37.800	37.800	982,525
2017-07-26	38.770	39.000	38.260	38.360	38.360	719,214
2017-07-25	38.410	38.875	38.220	38.790	38.790	1,586,488
2017-07-24	37.670	38.300	37.670	38.200	38.200	690,316
2017-07-21	37.410	37.720	37.280	37.710	37.710	459,020
2017-07-20	37.610	37.700	37.280	37.550	37.550	303,656
2017-07-19	37.290	37.733	37.190	37.560	37.560	426,856
2017-07-18	37.190	37.310	37.000	37.150	37.150	461,207
2017-07-17	37.440	37.740	37.010	37.230	37.230	487,065
2017-07-14	37.320	37.730	37.224	37.450	37.450	545,907
2017-07-13	37.350	37.440	37.000	37.260	37.260	776,252
2017-07-12	37.290	37.950	36.880	37.360	37.360	870,704
2017-07-11	36.700	37.140	36.390	37.010	37.010	1,073,490
2017-07-10	36.730	37.130	36.630	36.740	36.740	849,722
2017-07-07	35.760	36.990	35.760	36.690	36.690	755,063
2017-07-06	35.640	36.140	35.625	35.690	35.690	918,125
2017-07-05	35.890	36.300	35.750	35.920	35.920	888,007
2017-07-03	35.960	36.240	35.670	35.790	35.790	608,581

← NewerPage 39 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.