Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	25.820	25.920	25.350	25.550	25.550	1,234,633
2016-04-22	25.580	25.990	25.465	25.820	25.820	968,026
2016-04-21	25.340	25.970	25.245	25.650	25.650	1,026,071
2016-04-20	25.230	25.520	24.940	25.400	25.400	1,489,728
2016-04-19	25.440	25.550	25.140	25.270	25.270	1,862,686
2016-04-18	25.450	25.590	25.170	25.330	25.330	1,356,814
2016-04-15	25.670	25.840	25.420	25.520	25.520	1,313,718
2016-04-14	25.880	25.980	25.690	25.740	25.740	772,836
2016-04-13	24.920	25.980	24.740	25.920	25.920	1,402,453
2016-04-12	24.980	25.070	24.590	24.710	24.710	879,295
2016-04-11	24.700	25.050	24.560	25.000	25.000	1,115,074
2016-04-08	24.690	25.110	24.440	24.560	24.560	1,083,899
2016-04-07	24.890	24.980	24.205	24.490	24.490	1,204,052
2016-04-06	25.020	25.140	24.670	25.140	25.140	1,034,009
2016-04-05	24.910	25.260	24.760	25.100	25.100	1,031,757
2016-04-04	25.050	25.200	24.740	25.040	25.040	1,081,218
2016-04-01	24.670	25.125	24.420	25.050	25.050	1,043,369
2016-03-31	24.820	25.056	24.720	24.800	24.800	976,975
2016-03-30	24.980	25.055	24.675	24.780	24.780	651,914
2016-03-29	24.280	24.880	24.140	24.840	24.840	1,117,922
2016-03-28	24.630	24.690	24.130	24.370	24.370	538,669
2016-03-24	24.270	24.700	24.090	24.530	24.530	712,835
2016-03-23	24.760	24.780	24.390	24.400	24.400	929,126
2016-03-22	24.670	24.940	24.420	24.840	24.840	1,055,494
2016-03-21	24.970	25.150	24.750	24.820	24.820	902,449
2016-03-18	24.860	25.440	24.860	25.070	25.070	1,962,431
2016-03-17	24.680	25.010	24.600	24.900	24.900	999,000
2016-03-16	24.420	24.910	24.323	24.680	24.680	847,546
2016-03-15	24.580	24.580	24.290	24.450	24.450	1,378,074
2016-03-14	24.730	24.880	24.490	24.650	24.650	1,332,618
2016-03-11	24.840	25.070	24.750	24.830	24.830	738,936
2016-03-10	25.100	25.100	24.520	24.650	24.650	993,639
2016-03-09	24.840	25.050	24.450	24.960	24.960	1,036,979
2016-03-08	25.040	25.090	24.550	24.640	24.640	938,163
2016-03-07	24.690	25.320	24.510	25.140	25.140	1,663,235
2016-03-04	24.900	25.300	24.630	24.890	24.890	1,315,794
2016-03-03	24.890	25.240	24.680	24.830	24.830	1,026,771
2016-03-02	24.350	25.200	24.250	24.980	24.980	2,302,691
2016-03-01	23.380	24.785	23.200	24.470	24.470	2,601,274
2016-02-29	23.570	23.855	23.240	23.260	23.260	1,002,398
2016-02-26	23.280	23.940	23.280	23.570	23.570	1,611,066
2016-02-25	22.940	23.160	22.740	23.150	23.150	804,402
2016-02-24	23.230	23.240	22.440	22.920	22.920	1,223,292
2016-02-23	23.210	23.330	22.740	22.760	22.760	1,228,398
2016-02-22	23.730	23.920	23.210	23.370	23.370	892,793
2016-02-19	23.320	23.540	23.160	23.540	23.540	1,290,261
2016-02-18	23.090	23.540	23.000	23.520	23.520	2,186,699
2016-02-17	22.500	23.440	22.365	23.110	23.110	3,396,168
2016-02-16	21.500	22.465	21.355	22.370	22.370	2,836,830
2016-02-12	21.150	21.380	20.960	21.330	21.330	1,763,078
2016-02-11	21.030	21.350	20.790	21.120	21.120	2,568,767
2016-02-10	22.530	22.900	21.000	21.380	21.380	3,144,755
2016-02-09	18.840	19.175	18.650	18.820	18.820	1,604,692
2016-02-08	19.030	19.470	18.580	19.030	19.030	2,409,943
2016-02-05	19.500	19.900	19.200	19.310	19.310	1,663,722
2016-02-04	18.970	19.860	18.970	19.560	19.560	2,806,094
2016-02-03	19.170	19.710	18.480	18.980	18.980	2,539,560
2016-02-02	19.130	19.340	18.875	18.990	18.990	1,216,779
2016-02-01	19.160	19.350	18.820	19.280	19.280	1,907,379
2016-01-29	18.990	19.430	18.880	19.290	19.290	2,509,840

← NewerPage 45 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.