Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	27.320	27.615	26.770	26.865	26.865	1,992,345
2015-02-12	26.610	27.285	26.380	27.260	27.260	2,452,523
2015-02-11	25.740	26.625	24.900	26.420	26.420	2,869,312
2015-02-10	26.750	26.770	26.340	26.350	26.350	1,828,626
2015-02-09	26.240	26.730	26.170	26.490	26.490	1,968,723
2015-02-06	26.350	26.600	26.170	26.440	26.440	2,199,308
2015-02-05	25.470	26.370	25.460	26.350	26.350	2,507,592
2015-02-04	24.440	25.610	24.440	25.405	25.405	4,207,964
2015-02-03	24.140	24.550	23.970	24.490	24.490	3,833,696
2015-02-02	23.910	24.120	23.680	23.870	23.870	3,309,231
2015-01-30	24.450	24.490	23.710	23.840	23.840	2,118,647
2015-01-29	24.870	24.920	24.305	24.590	24.590	1,200,488
2015-01-28	24.460	24.980	24.450	24.580	24.580	1,602,553
2015-01-27	25.340	25.390	24.740	25.050	25.050	1,631,395
2015-01-26	25.600	25.790	25.550	25.740	25.740	1,181,226
2015-01-23	25.420	25.790	25.340	25.555	25.555	1,411,053
2015-01-22	24.760	25.490	24.730	25.465	25.465	1,144,660
2015-01-21	24.610	24.820	24.420	24.690	24.690	1,715,427
2015-01-20	24.790	25.000	24.420	24.585	24.585	1,672,184
2015-01-16	24.630	24.930	24.500	24.740	24.740	1,163,424
2015-01-15	25.400	25.760	24.600	24.755	24.755	1,469,805
2015-01-14	25.560	25.830	24.930	25.320	25.320	1,823,573
2015-01-13	25.880	26.490	25.630	25.870	25.870	1,225,558
2015-01-12	25.570	25.800	25.210	25.660	25.660	1,086,143
2015-01-09	25.590	25.870	25.310	25.620	25.620	1,266,041
2015-01-08	25.570	25.780	25.320	25.670	25.670	2,036,914
2015-01-07	25.600	25.680	25.185	25.340	25.340	2,096,392
2015-01-06	26.010	26.140	25.370	25.655	25.655	2,292,229
2015-01-05	26.800	26.820	25.900	26.030	26.030	1,254,945
2015-01-02	26.700	26.960	26.360	26.910	26.910	1,106,609
2014-12-31	27.130	27.140	26.420	26.540	26.540	1,394,882
2014-12-30	27.040	27.310	26.860	27.005	27.005	1,380,421
2014-12-29	27.270	27.540	27.070	27.090	27.090	878,383
2014-12-26	27.520	27.780	27.250	27.290	27.290	507,526
2014-12-24	27.290	27.560	27.190	27.340	27.340	447,759
2014-12-23	27.790	28.142	27.230	27.270	27.270	1,170,350
2014-12-22	27.520	27.770	27.290	27.530	27.530	803,893
2014-12-19	27.090	27.640	27.080	27.430	27.430	4,231,349
2014-12-18	27.200	27.410	26.820	27.170	27.170	1,617,491
2014-12-17	26.660	26.890	26.360	26.835	26.835	1,287,947
2014-12-16	26.470	26.880	26.180	26.510	26.510	1,660,723
2014-12-15	27.280	27.440	26.490	26.570	26.570	1,740,384
2014-12-12	26.930	27.320	26.860	27.185	27.185	1,540,467
2014-12-11	27.090	27.450	26.970	27.250	27.250	1,654,015
2014-12-10	27.910	28.240	26.960	27.000	27.000	1,920,373
2014-12-09	27.570	28.070	27.500	28.030	28.030	1,106,245
2014-12-08	27.880	28.000	27.660	27.825	27.825	1,498,518
2014-12-05	28.460	28.460	27.795	27.860	27.860	2,154,500
2014-12-04	28.690	28.750	28.305	28.395	28.395	1,089,923
2014-12-03	27.630	28.930	27.590	28.750	28.750	1,895,482
2014-12-02	27.620	27.805	27.320	27.780	27.780	1,027,127
2014-12-01	27.920	28.140	27.570	27.570	27.570	1,500,013
2014-11-28	27.900	28.180	27.880	28.125	28.125	670,930
2014-11-26	28.070	28.160	27.820	27.930	27.930	1,005,670
2014-11-25	28.220	28.330	27.995	28.150	28.150	1,393,990
2014-11-24	28.440	28.590	28.000	28.170	28.170	1,768,643
2014-11-21	28.590	28.770	28.280	28.425	28.425	1,599,909
2014-11-20	28.030	28.410	28.030	28.240	28.240	1,361,514
2014-11-19	28.510	28.600	27.730	28.245	28.245	1,782,734
2014-11-18	28.830	28.900	28.540	28.600	28.600	1,688,288

← NewerPage 50 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.