Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	30.260	30.425	30.160	30.310	30.310	1,161,556
2017-01-09	30.460	30.619	30.155	30.250	30.250	992,546
2017-01-06	30.560	30.600	30.270	30.440	30.440	949,696
2017-01-05	30.900	31.050	30.380	30.490	30.490	1,415,543
2017-01-04	30.300	31.110	30.250	30.970	30.970	1,374,904
2017-01-03	30.370	30.810	30.020	30.270	30.270	1,697,885
2016-12-30	30.400	30.422	30.020	30.150	30.150	943,046
2016-12-29	30.240	30.440	29.990	30.220	30.220	714,716
2016-12-28	30.780	30.845	30.160	30.170	30.170	537,861
2016-12-27	30.450	30.800	30.270	30.730	30.730	424,978
2016-12-23	30.240	30.470	30.240	30.420	30.420	613,382
2016-12-22	30.480	30.630	30.120	30.270	30.270	956,511
2016-12-21	30.720	30.830	30.450	30.500	30.500	1,308,923
2016-12-20	30.700	30.790	30.360	30.660	30.660	889,295
2016-12-19	30.520	30.720	30.230	30.580	30.580	1,010,153
2016-12-16	30.400	30.802	30.209	30.590	30.590	3,749,603
2016-12-15	29.780	30.480	29.620	30.250	30.250	1,390,936
2016-12-14	29.920	30.100	29.650	29.720	29.720	1,638,006
2016-12-13	29.450	29.930	29.450	29.890	29.890	1,087,265
2016-12-12	29.310	29.570	28.940	29.370	29.370	1,078,356
2016-12-09	29.800	29.860	29.350	29.390	29.390	975,354
2016-12-08	30.350	30.530	29.670	29.770	29.770	1,643,349
2016-12-07	29.130	30.530	29.084	30.260	30.260	2,598,478
2016-12-06	28.910	29.310	28.750	29.230	29.230	1,394,469
2016-12-05	28.230	29.200	28.230	29.000	29.000	1,753,857
2016-12-02	27.740	28.415	27.740	28.090	28.090	1,419,289
2016-12-01	28.230	28.460	27.610	27.670	27.670	1,757,703
2016-11-30	28.500	28.610	28.190	28.190	28.190	1,212,421
2016-11-29	28.400	28.530	28.290	28.340	28.340	1,413,057
2016-11-28	28.600	28.800	28.320	28.430	28.430	1,168,292
2016-11-25	28.290	28.850	28.020	28.760	28.760	812,564
2016-11-23	27.410	28.350	27.180	28.290	28.290	1,950,960
2016-11-22	27.570	27.700	27.370	27.520	27.520	1,646,032
2016-11-21	27.650	27.820	27.440	27.520	27.520	1,382,076
2016-11-18	28.260	28.260	27.495	27.510	27.510	901,726
2016-11-17	28.140	28.180	27.900	27.950	27.950	857,521
2016-11-16	28.570	28.780	27.950	28.010	28.010	2,108,419
2016-11-15	28.560	28.940	27.800	28.660	28.660	3,489,640
2016-11-14	27.500	28.520	27.460	28.480	28.480	2,480,391
2016-11-11	27.000	27.560	26.880	27.400	27.400	2,907,497
2016-11-10	27.870	28.195	27.130	27.140	27.140	3,313,691
2016-11-09	26.570	27.820	26.490	27.490	27.490	4,136,639
2016-11-08	26.890	27.145	26.270	26.660	26.660	1,274,663
2016-11-07	26.300	26.800	26.160	26.790	26.790	1,937,709
2016-11-04	25.350	26.225	25.300	25.870	25.870	2,790,446
2016-11-03	25.600	25.990	25.305	25.340	25.340	2,006,483
2016-11-02	26.020	27.000	25.670	25.680	25.680	3,551,717
2016-11-01	27.700	27.990	26.920	26.980	26.980	2,510,650
2016-10-31	27.640	27.800	27.340	27.640	27.640	1,557,459
2016-10-28	27.800	27.920	27.360	27.550	27.550	1,978,132
2016-10-27	28.570	28.770	27.740	27.840	27.840	1,719,365
2016-10-26	28.480	29.095	28.390	28.700	28.700	1,222,886
2016-10-25	29.310	29.450	28.610	28.640	28.640	1,331,036
2016-10-24	29.490	29.790	29.215	29.380	29.380	664,007
2016-10-21	29.300	29.380	29.141	29.310	29.310	684,284
2016-10-20	29.430	29.700	29.270	29.490	29.490	1,122,868
2016-10-19	29.270	29.560	29.091	29.500	29.500	1,395,135
2016-10-18	29.330	29.380	28.960	29.300	29.300	1,248,388
2016-10-17	28.530	29.030	28.420	29.030	29.030	2,757,617
2016-10-14	28.510	28.820	28.420	28.520	28.520	2,282,317

← NewerPage 42 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.