Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	25.640	26.130	25.500	25.990	25.990	1,222,675
2016-07-19	25.410	25.820	25.300	25.430	25.430	960,591
2016-07-18	25.230	25.770	25.230	25.550	25.550	1,320,194
2016-07-15	25.290	25.380	25.010	25.320	25.320	898,525
2016-07-14	25.320	25.320	25.000	25.200	25.200	862,064
2016-07-13	25.020	25.110	24.890	25.050	25.050	1,248,890
2016-07-12	24.760	25.090	24.600	25.030	25.030	1,410,928
2016-07-11	24.220	24.605	24.010	24.470	24.470	1,634,809
2016-07-08	24.110	24.220	23.780	24.040	24.040	4,271,244
2016-07-07	23.970	24.290	23.815	23.870	23.870	1,699,834
2016-07-06	23.900	24.050	23.690	23.940	23.940	2,341,631
2016-07-05	24.400	24.490	23.950	24.130	24.130	1,344,477
2016-07-01	24.390	24.810	24.340	24.560	24.560	1,448,536
2016-06-30	24.270	24.475	24.000	24.360	24.360	3,031,543
2016-06-29	24.230	24.400	23.900	24.140	24.140	2,520,979
2016-06-28	23.810	24.570	23.650	23.890	23.890	2,282,546
2016-06-27	25.630	25.640	23.970	24.070	24.070	4,328,014
2016-06-24	26.620	26.820	26.000	26.020	26.020	5,719,436
2016-06-23	26.970	27.790	26.739	27.790	27.790	1,190,794
2016-06-22	26.940	27.000	26.700	26.820	26.820	1,484,121
2016-06-21	26.730	26.900	26.530	26.880	26.880	1,486,900
2016-06-20	26.670	27.140	26.540	26.700	26.700	1,480,753
2016-06-17	26.220	26.520	26.190	26.330	26.330	1,625,784
2016-06-16	26.190	26.350	25.880	26.300	26.300	659,969
2016-06-15	26.290	26.450	26.220	26.280	26.280	678,610
2016-06-14	25.990	26.560	25.960	26.280	26.280	1,024,424
2016-06-13	25.820	26.320	25.745	25.940	25.940	1,282,420
2016-06-10	25.940	26.230	25.890	25.960	25.960	717,845
2016-06-09	26.050	26.320	25.700	26.230	26.230	792,007
2016-06-08	26.220	26.400	26.080	26.170	26.170	1,857,997
2016-06-07	26.340	26.420	26.105	26.160	26.160	1,516,931
2016-06-06	26.000	26.530	25.920	26.330	26.330	1,452,822
2016-06-03	25.770	25.970	25.430	25.940	25.940	795,193
2016-06-02	25.430	25.830	24.985	25.830	25.830	830,644
2016-06-01	25.350	25.590	24.990	25.570	25.570	1,041,641
2016-05-31	25.080	25.620	25.010	25.580	25.580	1,720,447
2016-05-27	24.790	25.260	24.709	25.010	25.010	1,275,760
2016-05-26	24.680	24.980	24.680	24.860	24.860	1,251,046
2016-05-25	24.310	24.720	24.300	24.700	24.700	1,233,633
2016-05-24	23.850	24.360	23.770	24.270	24.270	1,007,551
2016-05-23	23.660	24.045	23.550	23.740	23.740	726,492
2016-05-20	23.500	23.820	23.500	23.690	23.690	1,249,085
2016-05-19	23.390	23.515	23.130	23.460	23.460	819,818
2016-05-18	23.570	23.855	23.430	23.540	23.540	1,077,977
2016-05-17	23.730	23.960	23.490	23.590	23.590	1,120,913
2016-05-16	23.620	24.200	23.600	23.740	23.740	1,743,615
2016-05-13	23.750	23.780	23.410	23.560	23.560	984,375
2016-05-12	23.620	24.000	23.530	23.820	23.820	1,190,012
2016-05-11	23.890	24.015	23.500	23.610	23.610	1,109,424
2016-05-10	23.180	23.830	23.100	23.770	23.770	1,376,476
2016-05-09	23.200	23.540	23.070	23.180	23.180	1,122,938
2016-05-06	23.110	23.600	22.685	23.250	23.250	1,327,238
2016-05-05	23.540	23.750	23.090	23.140	23.140	1,211,858
2016-05-04	23.410	24.090	23.385	23.470	23.470	1,288,025
2016-05-03	23.730	23.770	23.440	23.640	23.640	1,325,686
2016-05-02	23.960	24.090	23.519	23.930	23.930	1,199,287
2016-04-29	24.220	24.750	23.700	23.950	23.950	2,707,567
2016-04-28	25.930	25.950	25.090	25.220	25.220	1,763,084
2016-04-27	26.000	26.070	25.695	25.930	25.930	1,368,775
2016-04-26	25.630	26.040	25.440	26.010	26.010	1,693,636

← NewerPage 44 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.