Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	36.170	36.410	35.870	36.210	36.210	790,929
2014-05-28	35.500	36.050	35.310	35.930	35.930	1,131,080
2014-05-27	35.830	36.020	35.510	35.630	35.630	884,072
2014-05-23	35.250	35.790	35.090	35.610	35.610	729,316
2014-05-22	35.170	35.580	35.050	35.180	35.180	636,564
2014-05-21	34.880	35.420	34.780	35.150	35.150	1,011,314
2014-05-20	35.030	35.260	34.630	34.860	34.860	1,073,850
2014-05-19	34.830	35.710	34.830	35.110	35.110	1,170,460
2014-05-16	34.580	35.070	34.450	35.040	35.040	638,055
2014-05-15	35.040	35.355	34.420	34.670	34.670	1,233,523
2014-05-14	35.260	35.650	34.870	35.260	35.260	1,092,431
2014-05-13	35.700	35.810	35.070	35.320	35.320	1,461,471
2014-05-12	35.190	35.860	35.120	35.580	35.580	1,306,906
2014-05-09	35.040	35.420	34.470	35.020	35.020	2,143,617
2014-05-08	34.950	35.480	34.780	35.020	35.020	3,021,573
2014-05-07	33.670	35.090	31.920	35.080	35.080	9,679,355
2014-05-06	38.500	38.790	38.050	38.170	38.170	1,315,270
2014-05-05	38.680	38.690	38.000	38.510	38.510	1,601,881
2014-05-02	38.920	39.550	38.770	39.070	39.070	772,047
2014-05-01	38.560	39.390	38.430	38.860	38.860	832,415
2014-04-30	38.260	38.490	37.950	38.430	38.430	980,874
2014-04-29	38.450	38.620	38.070	38.250	38.250	1,460,902
2014-04-28	38.700	39.050	37.990	38.390	38.390	1,523,157
2014-04-25	38.730	39.040	38.235	38.470	38.470	1,623,862
2014-04-24	39.230	39.380	38.690	38.970	38.970	1,143,571
2014-04-23	39.600	39.740	38.820	38.960	38.960	1,512,642
2014-04-22	39.620	39.950	39.195	39.660	39.660	1,149,004
2014-04-21	39.680	39.940	39.130	39.560	39.560	989,959
2014-04-17	39.260	39.830	39.060	39.500	39.500	1,793,588
2014-04-16	38.170	39.190	38.020	38.750	38.750	1,960,067
2014-04-15	37.290	37.900	37.020	37.760	37.760	1,329,996
2014-04-14	37.070	37.380	36.610	37.140	37.140	1,031,900
2014-04-11	36.920	37.580	36.610	36.630	36.630	734,671
2014-04-10	38.840	38.860	37.060	37.250	37.250	1,040,147
2014-04-09	37.820	38.790	37.650	38.780	38.780	870,210
2014-04-08	37.220	37.770	37.040	37.650	37.650	902,668
2014-04-07	38.250	38.350	36.860	37.230	37.230	1,515,850
2014-04-04	39.860	39.860	38.360	38.380	38.380	1,118,867
2014-04-03	40.000	40.140	39.300	39.710	39.710	1,238,853
2014-04-02	39.340	39.985	39.170	39.810	39.810	1,174,710
2014-04-01	39.340	39.400	38.690	39.300	39.300	1,316,285
2014-03-31	38.310	38.970	38.280	38.870	38.870	1,506,265
2014-03-28	39.390	39.390	38.078	38.150	38.150	584,246
2014-03-27	37.980	38.510	37.760	38.130	38.130	1,359,489
2014-03-26	38.750	38.910	38.090	38.160	38.160	2,133,953
2014-03-25	39.120	39.380	38.150	38.480	38.480	2,293,873
2014-03-24	38.500	38.810	37.970	38.350	38.350	1,530,794
2014-03-21	38.770	39.000	38.050	38.190	38.190	4,634,402
2014-03-20	38.300	38.880	38.145	38.540	38.540	1,576,596
2014-03-19	38.800	38.940	38.390	38.600	38.600	934,895
2014-03-18	38.570	38.900	38.320	38.870	38.870	677,987
2014-03-17	38.200	39.125	38.000	38.480	38.480	1,160,870
2014-03-14	37.550	38.010	37.470	38.000	38.000	1,518,666
2014-03-13	39.110	39.290	37.510	37.740	37.740	1,152,888
2014-03-12	38.870	39.105	38.500	39.070	39.070	1,239,465
2014-03-11	39.380	39.390	38.710	39.020	39.020	885,122
2014-03-10	39.510	39.620	38.900	39.260	39.260	1,204,468
2014-03-07	40.000	40.080	39.230	39.510	39.510	1,328,711
2014-03-06	39.810	40.170	39.570	39.960	39.960	1,816,878
2014-03-05	39.960	40.060	39.380	39.810	39.810	2,614,964

← NewerPage 53 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.