Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	27.960	28.450	27.630	28.420	28.420	1,346,392
2016-10-12	28.090	28.450	27.950	28.220	28.220	1,194,468
2016-10-11	28.670	28.680	27.950	28.150	28.150	863,648
2016-10-10	28.620	28.990	28.580	28.600	28.600	725,978
2016-10-07	28.890	28.890	28.160	28.470	28.470	1,239,759
2016-10-06	28.570	28.850	28.360	28.810	28.810	896,843
2016-10-05	28.540	28.700	28.290	28.640	28.640	1,350,889
2016-10-04	28.480	28.615	28.330	28.400	28.400	1,237,296
2016-10-03	28.510	28.590	28.220	28.380	28.380	976,909
2016-09-30	28.310	28.720	28.250	28.560	28.560	1,200,192
2016-09-29	28.390	28.490	27.921	28.120	28.120	876,323
2016-09-28	28.300	28.480	28.090	28.470	28.470	880,884
2016-09-27	27.880	28.230	27.820	28.190	28.190	720,087
2016-09-26	27.880	28.185	27.730	27.950	27.950	1,242,909
2016-09-23	27.550	28.010	27.400	27.960	27.960	1,578,951
2016-09-22	27.500	27.850	27.410	27.700	27.700	1,298,571
2016-09-21	27.030	27.450	26.910	27.400	27.400	1,093,072
2016-09-20	26.870	27.110	26.570	26.860	26.860	1,758,450
2016-09-19	26.360	26.790	26.020	26.680	26.680	1,369,678
2016-09-16	26.500	26.500	26.100	26.155	26.155	2,032,639
2016-09-15	26.100	26.660	26.100	26.560	26.560	511,541
2016-09-14	26.270	26.370	25.960	26.100	26.100	895,495
2016-09-13	26.530	26.580	26.140	26.200	26.200	1,205,836
2016-09-12	25.990	26.655	25.870	26.610	26.610	1,370,979
2016-09-09	26.880	27.080	25.940	26.000	26.000	1,379,078
2016-09-08	27.350	27.370	27.020	27.030	27.030	1,071,560
2016-09-07	27.440	27.730	27.300	27.420	27.420	755,828
2016-09-06	27.470	27.550	27.170	27.550	27.550	1,358,266
2016-09-02	27.390	27.580	27.220	27.430	27.430	1,195,508
2016-09-01	27.370	27.510	27.135	27.340	27.340	1,180,642
2016-08-31	27.440	27.510	27.300	27.400	27.400	794,016
2016-08-30	27.560	27.710	27.270	27.460	27.460	689,247
2016-08-29	27.450	27.590	27.420	27.500	27.500	879,078
2016-08-26	27.530	27.720	27.385	27.490	27.490	960,863
2016-08-25	27.390	27.550	27.280	27.430	27.430	870,370
2016-08-24	27.850	27.930	27.320	27.360	27.360	863,306
2016-08-23	27.590	27.860	27.440	27.840	27.840	1,277,262
2016-08-22	27.740	27.820	27.400	27.560	27.560	967,949
2016-08-19	27.550	27.900	27.470	27.850	27.850	1,135,348
2016-08-18	27.590	27.780	27.480	27.720	27.720	653,369
2016-08-17	27.760	28.040	27.490	27.490	27.490	695,288
2016-08-16	27.830	28.050	27.365	27.820	27.820	986,720
2016-08-15	27.730	28.090	27.730	27.850	27.850	1,367,532
2016-08-12	27.830	27.950	27.525	27.730	27.730	786,280
2016-08-11	27.490	27.990	27.300	27.940	27.940	917,573
2016-08-10	27.740	27.890	27.510	27.590	27.590	665,331
2016-08-09	27.620	27.900	27.430	27.660	27.660	704,348
2016-08-08	27.790	28.000	27.530	27.740	27.740	956,731
2016-08-05	27.330	27.820	27.160	27.790	27.790	1,558,262
2016-08-04	27.000	27.200	26.796	27.140	27.140	1,039,559
2016-08-03	26.660	27.065	26.140	27.000	27.000	1,820,938
2016-08-02	26.880	27.080	25.990	26.050	26.050	1,570,112
2016-08-01	26.380	27.100	26.360	26.850	26.850	1,758,415
2016-07-29	26.410	26.820	26.000	26.440	26.440	1,666,243
2016-07-28	26.740	26.980	26.350	26.350	26.350	1,594,815
2016-07-27	26.140	26.780	26.100	26.740	26.740	1,665,417
2016-07-26	25.970	26.245	25.880	26.140	26.140	1,106,568
2016-07-25	25.880	26.080	25.840	25.880	25.880	1,019,080
2016-07-22	26.050	26.200	25.770	25.930	25.930	894,936
2016-07-21	26.000	26.150	25.870	26.130	26.130	1,712,758

← NewerPage 43 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.