Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	19.260	19.370	18.660	18.960	18.960	2,215,312
2016-01-27	19.060	19.460	18.890	19.140	19.140	1,433,373
2016-01-26	18.920	19.520	18.850	19.200	19.200	854,869
2016-01-25	19.300	19.360	18.710	18.790	18.790	1,401,961
2016-01-22	19.200	19.610	18.980	19.430	19.430	1,735,498
2016-01-21	19.030	19.442	18.635	18.890	18.890	973,390
2016-01-20	19.270	19.520	18.360	18.920	18.920	1,934,707
2016-01-19	19.700	19.990	19.310	19.560	19.560	3,148,840
2016-01-15	19.350	19.690	19.170	19.490	19.490	4,080,059
2016-01-14	19.550	20.045	19.310	19.900	19.900	1,175,488
2016-01-13	19.690	19.820	19.430	19.510	19.510	1,564,211
2016-01-12	19.840	20.040	19.370	19.640	19.640	876,114
2016-01-11	19.470	19.760	19.290	19.640	19.640	1,454,266
2016-01-08	19.880	20.070	19.420	19.430	19.430	1,420,320
2016-01-07	20.390	20.480	19.665	19.790	19.790	2,169,248
2016-01-06	20.950	21.045	20.570	20.780	20.780	1,902,139
2016-01-05	21.590	21.650	20.985	21.230	21.230	1,222,068
2016-01-04	21.160	21.600	20.960	21.590	21.590	1,813,664
2015-12-31	21.580	21.960	21.450	21.450	21.450	843,801
2015-12-30	22.040	22.100	21.680	21.710	21.710	716,866
2015-12-29	22.040	22.400	21.810	22.060	22.060	694,991
2015-12-28	22.050	22.170	21.600	21.900	21.900	925,023
2015-12-24	22.220	22.380	22.025	22.190	22.190	625,986
2015-12-23	21.990	22.425	21.930	22.280	22.280	749,342
2015-12-22	21.630	21.970	21.070	21.890	21.890	977,185
2015-12-21	21.680	21.800	21.270	21.500	21.500	1,396,923
2015-12-18	21.940	22.190	21.415	21.540	21.540	4,128,425
2015-12-17	22.410	22.416	21.920	21.930	21.930	1,238,001
2015-12-16	21.880	22.410	21.790	22.380	22.380	1,666,411
2015-12-15	21.970	22.130	21.630	21.800	21.800	1,809,276
2015-12-14	21.910	22.020	21.524	21.810	21.810	1,780,197
2015-12-11	22.200	22.400	21.570	21.940	21.940	1,540,206
2015-12-10	22.300	22.590	22.010	22.430	22.430	1,818,680
2015-12-09	21.830	22.580	21.650	21.720	21.720	1,153,483
2015-12-08	22.050	22.150	21.790	21.950	21.950	1,169,975
2015-12-07	22.430	22.470	22.001	22.230	22.230	1,383,119
2015-12-04	22.820	22.930	22.520	22.540	22.540	1,443,268
2015-12-03	23.610	23.640	22.860	22.860	22.860	2,447,809
2015-12-02	23.050	23.855	22.910	23.440	23.440	2,881,665
2015-12-01	22.940	22.950	22.390	22.780	22.780	1,886,667
2015-11-30	22.850	23.140	22.610	22.900	22.900	1,748,357
2015-11-27	22.850	22.940	22.610	22.700	22.700	328,290
2015-11-25	22.570	23.020	22.480	22.870	22.870	999,270
2015-11-24	22.410	22.680	22.115	22.580	22.580	1,423,301
2015-11-23	22.860	22.880	22.375	22.580	22.580	1,031,373
2015-11-20	22.820	23.060	22.650	22.730	22.730	1,706,028
2015-11-19	22.080	22.290	21.790	22.170	22.170	1,220,913
2015-11-18	21.660	22.120	21.160	22.120	22.120	1,419,269
2015-11-17	21.650	21.975	21.370	21.590	21.590	2,672,445
2015-11-16	21.090	21.700	21.090	21.640	21.640	1,192,357
2015-11-13	21.420	21.900	21.065	21.150	21.150	1,950,483
2015-11-12	22.160	22.410	21.520	21.540	21.540	2,178,648
2015-11-11	22.660	23.240	22.430	22.460	22.460	1,729,400
2015-11-10	22.000	22.615	21.850	22.580	22.580	1,733,899
2015-11-09	22.560	22.686	21.970	22.090	22.090	1,951,225
2015-11-06	22.580	22.780	22.210	22.710	22.710	1,575,531
2015-11-05	23.110	23.280	22.010	22.680	22.680	1,184,200
2015-11-04	23.180	23.470	22.990	23.110	23.110	1,678,452
2015-11-03	23.400	23.740	22.890	23.090	23.090	2,866,251
2015-11-02	22.590	23.600	22.290	23.400	23.400	3,639,660

← NewerPage 46 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.