Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	34.230	34.340	34.000	34.095	34.095	1,004,156
2014-08-21	34.030	34.430	34.030	34.195	34.195	951,805
2014-08-20	33.790	33.920	33.565	33.870	33.870	1,003,247
2014-08-19	34.070	34.120	33.770	33.845	33.845	1,028,712
2014-08-18	33.850	34.210	33.650	33.980	33.980	980,686
2014-08-15	33.830	33.900	33.310	33.660	33.660	1,303,037
2014-08-14	33.690	33.790	33.510	33.630	33.630	1,250,094
2014-08-13	33.150	33.850	33.110	33.630	33.630	1,365,284
2014-08-12	33.220	33.540	32.960	33.170	33.170	1,162,756
2014-08-11	33.110	33.245	32.830	33.170	33.170	1,331,296
2014-08-08	33.020	33.190	32.828	32.940	32.940	1,471,170
2014-08-07	32.580	33.240	32.500	33.000	33.000	2,950,355
2014-08-06	31.320	32.600	30.970	32.450	32.450	3,134,353
2014-08-05	31.550	31.840	31.070	31.230	31.230	3,358,280
2014-08-04	30.990	31.520	30.700	31.370	31.370	2,526,985
2014-08-01	30.880	30.900	30.370	30.660	30.660	2,994,869
2014-07-31	31.080	31.360	30.645	30.900	30.900	2,812,436
2014-07-30	31.230	31.580	30.910	31.370	31.370	2,542,153
2014-07-29	31.180	31.430	30.890	30.930	30.930	1,828,492
2014-07-28	31.510	31.720	31.050	31.180	31.180	1,537,214
2014-07-25	31.610	31.900	31.410	31.440	31.440	1,147,723
2014-07-24	31.680	31.890	31.300	31.800	31.800	2,423,352
2014-07-23	31.870	31.990	31.500	31.790	31.790	994,883
2014-07-22	31.900	32.100	31.760	31.870	31.870	1,119,086
2014-07-21	31.710	31.950	31.620	31.700	31.700	1,426,270
2014-07-18	31.620	32.160	31.560	31.850	31.850	1,585,829
2014-07-17	31.810	32.070	31.440	31.460	31.460	1,960,187
2014-07-16	32.320	32.500	31.830	32.000	32.000	2,756,361
2014-07-15	32.060	32.380	31.880	32.160	32.160	1,169,581
2014-07-14	32.770	32.800	32.080	32.110	32.110	1,368,585
2014-07-11	32.660	32.700	32.180	32.390	32.390	1,786,423
2014-07-10	32.420	32.805	32.290	32.590	32.590	3,393,900
2014-07-09	33.440	33.610	33.150	33.400	33.400	1,276,699
2014-07-08	34.120	34.270	33.080	33.270	33.270	2,632,826
2014-07-07	34.710	34.940	34.050	34.150	34.150	1,854,604
2014-07-03	34.270	35.150	34.250	34.890	34.890	2,085,280
2014-07-02	36.170	36.250	34.120	34.230	34.230	5,292,633
2014-07-01	37.140	37.825	37.060	37.360	37.360	1,612,429
2014-06-30	37.030	37.260	36.700	36.950	36.950	1,979,307
2014-06-27	36.950	37.410	36.750	37.100	37.100	1,727,538
2014-06-26	37.010	37.280	36.820	37.050	37.050	664,646
2014-06-25	36.980	37.350	36.700	37.070	37.070	1,149,567
2014-06-24	37.550	37.850	37.045	37.070	37.070	956,528
2014-06-23	37.900	37.970	37.431	37.670	37.670	912,815
2014-06-20	38.140	38.195	37.730	37.940	37.940	2,880,192
2014-06-19	38.440	38.490	38.030	38.200	38.200	891,444
2014-06-18	38.420	38.600	37.980	38.330	38.330	1,356,774
2014-06-17	38.060	38.870	37.990	38.530	38.530	1,735,032
2014-06-16	38.170	38.500	37.990	38.060	38.060	1,508,236
2014-06-13	38.600	38.680	37.950	38.260	38.260	1,322,996
2014-06-12	38.780	38.993	38.450	38.670	38.670	1,160,490
2014-06-11	38.430	38.835	38.430	38.810	38.810	844,555
2014-06-10	38.810	38.990	38.370	38.640	38.640	1,030,937
2014-06-09	38.180	38.990	38.040	38.980	38.980	1,494,708
2014-06-06	37.500	38.150	37.375	38.110	38.110	1,041,798
2014-06-05	36.930	37.650	36.510	37.570	37.570	1,190,500
2014-06-04	36.230	36.700	36.020	36.690	36.690	737,596
2014-06-03	35.270	36.420	35.270	36.270	36.270	1,310,449
2014-06-02	36.050	36.230	35.270	35.880	35.880	531,683
2014-05-30	36.090	36.280	35.590	36.070	36.070	739,567

← NewerPage 52 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.