Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	28.910	29.200	28.450	28.675	28.675	1,207,583
2014-11-14	29.110	29.190	28.970	29.030	29.030	1,423,002
2014-11-13	28.650	29.250	28.628	29.190	29.190	2,349,948
2014-11-12	28.100	28.820	28.010	28.810	28.810	1,474,299
2014-11-11	27.860	28.470	27.790	28.460	28.460	1,404,760
2014-11-10	27.270	27.920	27.270	27.910	27.910	1,453,023
2014-11-07	27.520	27.560	27.075	27.310	27.310	2,323,712
2014-11-06	27.200	27.690	27.170	27.475	27.475	1,302,455
2014-11-05	27.610	27.810	26.975	27.275	27.275	1,931,883
2014-11-04	26.850	27.370	26.800	27.340	27.340	2,257,767
2014-11-03	26.960	27.120	26.820	26.910	26.910	3,665,997
2014-10-31	27.150	27.860	25.660	26.860	26.860	11,713,910
2014-10-30	30.060	30.560	29.820	30.430	30.430	1,356,962
2014-10-29	30.810	31.035	29.920	30.170	30.170	1,364,473
2014-10-28	29.790	31.020	29.680	30.930	30.930	1,221,610
2014-10-27	29.420	29.670	29.180	29.640	29.640	843,630
2014-10-24	29.690	29.690	29.270	29.605	29.605	814,580
2014-10-23	29.110	29.910	28.820	29.650	29.650	2,491,133
2014-10-22	29.450	29.500	28.570	28.630	28.630	1,217,381
2014-10-21	29.020	29.560	29.020	29.450	29.450	1,587,470
2014-10-20	28.700	29.235	28.480	28.930	28.930	1,196,112
2014-10-17	29.360	29.530	28.740	28.745	28.745	2,205,423
2014-10-16	28.160	29.165	28.160	29.020	29.020	2,117,428
2014-10-15	27.970	28.820	27.970	28.615	28.615	3,575,418
2014-10-14	27.910	28.970	27.890	28.370	28.370	2,303,986
2014-10-13	27.830	28.070	27.390	27.750	27.750	1,371,967
2014-10-10	28.240	28.460	27.575	27.790	27.790	3,164,369
2014-10-09	28.920	29.110	28.340	28.350	28.350	1,243,191
2014-10-08	28.500	28.990	28.000	28.930	28.930	2,065,017
2014-10-07	29.270	29.330	28.470	28.470	28.470	1,995,968
2014-10-06	29.510	29.660	29.330	29.510	29.510	1,443,296
2014-10-03	29.830	29.830	29.120	29.395	29.395	2,435,913
2014-10-02	29.780	30.060	29.265	29.460	29.460	1,833,556
2014-10-01	30.380	30.800	29.700	29.830	29.830	2,801,356
2014-09-30	30.410	30.655	30.280	30.500	30.500	1,950,581
2014-09-29	30.460	30.660	30.300	30.450	30.450	992,324
2014-09-26	30.290	30.900	30.200	30.850	30.850	1,230,833
2014-09-25	30.050	30.608	29.870	30.330	30.330	1,759,161
2014-09-24	30.300	30.520	30.030	30.205	30.205	1,412,569
2014-09-23	30.390	30.700	30.240	30.280	30.280	1,202,823
2014-09-22	30.830	30.970	30.370	30.560	30.560	955,346
2014-09-19	31.770	31.790	30.930	30.980	30.980	1,752,854
2014-09-18	31.870	32.000	31.625	31.715	31.715	596,915
2014-09-17	31.830	32.180	31.610	31.725	31.725	847,581
2014-09-16	31.980	32.167	31.710	31.800	31.800	1,291,649
2014-09-15	32.600	32.600	31.850	32.000	32.000	678,484
2014-09-12	32.830	32.910	32.435	32.630	32.630	805,720
2014-09-11	32.950	33.130	32.750	32.900	32.900	574,271
2014-09-10	33.010	33.270	32.920	33.070	33.070	1,479,376
2014-09-09	33.130	33.380	32.840	33.010	33.010	989,606
2014-09-08	32.850	33.130	32.630	33.130	33.130	876,666
2014-09-05	32.770	32.980	32.505	32.960	32.960	652,485
2014-09-04	33.120	33.230	32.735	32.820	32.820	995,843
2014-09-03	33.500	33.690	32.960	33.090	33.090	920,943
2014-09-02	33.370	33.940	33.250	33.450	33.450	1,368,984
2014-08-29	33.050	33.450	32.842	33.260	33.260	1,119,275
2014-08-28	33.280	33.323	32.790	33.000	33.000	1,340,956
2014-08-27	33.890	33.970	33.250	33.350	33.350	1,302,964
2014-08-26	34.100	34.340	33.790	33.795	33.795	1,123,964
2014-08-25	34.340	34.340	33.680	33.950	33.950	882,482

← NewerPage 51 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.