Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	31.060	31.477	30.900	31.380	31.380	413,545
2017-04-05	31.440	31.660	30.970	31.000	31.000	1,386,798
2017-04-04	31.560	31.880	31.090	31.270	31.270	1,801,374
2017-04-03	32.070	32.190	31.440	31.750	31.750	991,756
2017-03-31	32.110	32.160	31.850	32.010	32.010	1,479,930
2017-03-30	31.710	32.340	31.705	32.200	32.200	1,004,686
2017-03-29	31.750	31.790	31.510	31.670	31.670	529,233
2017-03-28	31.350	31.840	31.260	31.710	31.710	707,118
2017-03-27	30.870	31.420	30.870	31.350	31.350	739,885
2017-03-24	31.330	31.735	31.150	31.320	31.320	761,339
2017-03-23	31.180	31.454	30.910	31.240	31.240	746,320
2017-03-22	30.960	31.195	30.850	31.170	31.170	697,824
2017-03-21	31.910	31.910	30.940	31.050	31.050	1,397,993
2017-03-20	31.670	31.750	31.390	31.730	31.730	784,476
2017-03-17	31.880	31.910	31.500	31.720	31.720	2,314,006
2017-03-16	31.850	32.110	31.690	31.810	31.810	628,279
2017-03-15	31.650	31.970	31.550	31.800	31.800	981,580
2017-03-14	31.450	31.600	31.220	31.510	31.510	501,649
2017-03-13	31.570	31.690	31.118	31.580	31.580	557,574
2017-03-10	31.610	31.740	31.400	31.480	31.480	1,375,161
2017-03-09	31.600	31.700	31.330	31.370	31.370	1,032,137
2017-03-08	31.660	31.660	31.400	31.570	31.570	943,292
2017-03-07	31.660	31.740	31.340	31.520	31.520	937,914
2017-03-06	31.510	31.750	31.410	31.670	31.670	881,352
2017-03-03	31.710	31.840	31.530	31.800	31.800	827,155
2017-03-02	32.000	32.020	31.640	31.800	31.800	1,094,831
2017-03-01	31.500	32.030	31.230	32.010	32.010	1,302,917
2017-02-28	31.400	31.490	30.990	31.030	31.030	1,406,906
2017-02-27	31.400	31.490	31.170	31.480	31.480	1,387,870
2017-02-24	31.070	31.400	31.070	31.400	31.400	632,582
2017-02-23	31.500	31.535	31.200	31.420	31.420	740,644
2017-02-22	31.400	31.460	31.210	31.460	31.460	856,822
2017-02-21	31.300	31.540	31.200	31.460	31.460	1,034,607
2017-02-17	30.590	31.180	30.590	31.180	31.180	1,864,758
2017-02-16	31.000	31.030	30.600	30.860	30.860	1,088,563
2017-02-15	31.260	31.270	30.880	31.000	31.000	985,762
2017-02-14	31.300	31.500	31.020	31.300	31.300	817,560
2017-02-13	31.360	31.920	31.210	31.410	31.410	1,188,947
2017-02-10	31.920	32.060	31.280	31.340	31.340	1,471,556
2017-02-09	30.590	32.188	30.590	31.700	31.700	2,153,388
2017-02-08	30.010	30.240	29.710	30.240	30.240	1,441,180
2017-02-07	29.920	30.110	29.735	30.050	30.050	953,209
2017-02-06	30.120	30.200	29.720	29.890	29.890	636,999
2017-02-03	30.000	30.420	29.990	30.260	30.260	780,110
2017-02-02	29.500	29.910	29.400	29.840	29.840	989,605
2017-02-01	29.840	29.910	29.190	29.620	29.620	832,815
2017-01-31	29.290	29.680	29.080	29.620	29.620	1,108,615
2017-01-30	29.430	29.430	28.610	29.340	29.340	1,740,657
2017-01-27	29.870	30.100	29.730	29.970	29.970	574,470
2017-01-26	30.050	30.250	29.550	29.770	29.770	1,290,782
2017-01-25	30.130	30.380	29.930	30.090	30.090	1,481,546
2017-01-24	29.700	30.110	29.510	29.950	29.950	1,505,894
2017-01-23	29.800	29.960	29.400	29.550	29.550	1,663,803
2017-01-20	30.080	30.240	29.775	29.950	29.950	1,303,703
2017-01-19	30.500	30.830	29.865	29.960	29.960	1,065,211
2017-01-18	30.450	30.800	30.220	30.490	30.490	554,293
2017-01-17	30.840	30.840	30.260	30.330	30.330	806,415
2017-01-13	30.520	30.970	30.110	30.950	30.950	717,434
2017-01-12	30.260	30.620	29.870	30.590	30.590	636,626
2017-01-11	30.290	30.425	30.175	30.350	30.350	1,102,997

← NewerPage 41 of 79 · 4,733 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.