Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	20.980	23.344	20.500	22.750	22.750	7,948,533
2015-10-29	18.770	19.050	18.560	18.740	18.740	2,022,440
2015-10-28	18.440	18.950	18.440	18.900	18.900	1,762,089
2015-10-27	18.300	18.580	18.180	18.390	18.390	1,398,046
2015-10-26	18.510	18.685	18.395	18.440	18.440	1,542,604
2015-10-23	18.570	18.690	18.250	18.520	18.520	1,434,846
2015-10-22	18.890	18.890	18.020	18.440	18.440	1,924,571
2015-10-21	18.170	18.250	18.030	18.110	18.110	1,945,134
2015-10-20	17.880	18.220	17.790	18.040	18.040	2,327,956
2015-10-19	17.570	18.000	17.510	17.990	17.990	2,312,096
2015-10-16	17.750	17.750	17.370	17.700	17.700	1,404,318
2015-10-15	17.700	17.840	17.370	17.710	17.710	2,160,135
2015-10-14	17.150	17.830	17.080	17.770	17.770	2,108,674
2015-10-13	17.180	17.540	17.060	17.120	17.120	933,574
2015-10-12	17.810	17.810	17.160	17.290	17.290	718,404
2015-10-09	17.410	17.750	17.347	17.450	17.450	859,809
2015-10-08	17.200	17.610	17.170	17.500	17.500	1,197,407
2015-10-07	17.170	17.410	16.990	17.260	17.260	1,526,500
2015-10-06	16.980	17.235	16.840	17.020	17.020	1,584,251
2015-10-05	16.420	17.130	16.400	17.010	17.010	2,188,746
2015-10-02	16.060	16.520	15.970	16.390	16.390	2,009,074
2015-10-01	16.150	16.550	16.130	16.230	16.230	2,571,944
2015-09-30	16.570	16.780	16.200	16.420	16.420	2,890,738
2015-09-29	16.000	16.350	15.900	16.340	16.340	2,508,971
2015-09-28	16.110	16.155	15.920	16.120	16.120	2,225,390
2015-09-25	16.340	16.430	16.080	16.180	16.180	1,764,989
2015-09-24	16.310	16.440	16.060	16.370	16.370	1,962,092
2015-09-23	16.720	16.810	16.420	16.540	16.540	1,423,406
2015-09-22	16.790	16.855	16.560	16.770	16.770	2,164,249
2015-09-21	17.160	17.420	16.920	16.980	16.980	2,097,604
2015-09-18	17.530	17.640	17.270	17.290	17.290	4,120,261
2015-09-17	18.180	18.240	17.730	17.750	17.750	2,068,003
2015-09-16	17.330	18.045	17.320	17.890	17.890	2,672,870
2015-09-15	17.360	17.480	17.020	17.410	17.410	3,998,380
2015-09-14	18.040	18.100	17.340	17.370	17.370	1,698,661
2015-09-11	18.160	18.160	17.520	17.720	17.720	2,082,617
2015-09-10	18.510	18.510	17.790	17.840	17.840	3,140,191
2015-09-09	18.790	18.810	18.115	18.160	18.160	1,954,348
2015-09-08	18.550	18.810	18.270	18.620	18.620	2,765,450
2015-09-04	18.370	18.700	18.220	18.260	18.260	2,517,650
2015-09-03	18.950	19.010	18.460	18.570	18.570	2,973,841
2015-09-02	18.590	18.870	18.120	18.550	18.550	3,484,791
2015-09-01	18.460	18.680	17.895	18.010	18.010	3,097,676
2015-08-31	18.680	19.160	18.560	18.900	18.900	1,807,289
2015-08-28	18.560	18.990	18.530	18.820	18.820	1,952,169
2015-08-27	18.460	18.685	18.310	18.590	18.590	2,462,171
2015-08-26	18.220	18.255	17.710	18.200	18.200	3,413,075
2015-08-25	18.650	19.040	17.840	17.840	17.840	3,130,464
2015-08-24	17.470	18.880	16.990	18.020	18.020	4,637,098
2015-08-21	19.360	19.390	18.780	18.780	18.780	2,470,903
2015-08-20	19.830	19.940	19.490	19.490	19.490	2,186,739
2015-08-19	20.200	20.240	19.810	19.960	19.960	2,518,012
2015-08-18	20.100	20.240	19.828	19.980	19.980	2,226,252
2015-08-17	19.960	20.250	19.730	20.240	20.240	1,942,353
2015-08-14	19.780	20.210	19.780	19.990	19.990	1,265,488
2015-08-13	18.800	19.970	18.720	19.870	19.870	1,819,658
2015-08-12	19.750	19.780	19.250	19.510	19.510	2,202,233
2015-08-11	20.010	20.240	19.830	19.910	19.910	1,579,547
2015-08-10	19.830	20.380	19.590	20.240	20.240	1,836,166
2015-08-07	19.470	19.800	19.440	19.700	19.700	3,182,269

← NewerPage 47 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.