Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	38.620	39.380	38.520	38.990	38.990	1,619,627
2014-03-03	37.960	38.385	37.670	38.250	38.250	1,949,909
2014-02-28	38.040	38.590	38.040	38.150	38.150	1,277,038
2014-02-27	38.200	38.290	37.930	38.170	38.170	859,619
2014-02-26	38.140	38.450	37.840	38.200	38.200	892,727
2014-02-25	38.390	38.540	37.850	37.970	37.970	1,374,997
2014-02-24	38.360	38.770	38.280	38.440	38.440	1,312,269
2014-02-21	38.500	38.710	38.280	38.410	38.410	1,459,006
2014-02-20	38.160	38.670	37.950	38.640	38.640	1,064,065
2014-02-19	37.300	38.460	37.250	38.160	38.160	2,410,308
2014-02-18	37.090	37.370	36.800	37.330	37.330	1,462,117
2014-02-14	36.530	37.420	36.530	37.170	37.170	1,304,756
2014-02-13	36.110	37.320	36.074	36.920	36.920	2,538,144
2014-02-12	34.610	37.420	34.360	37.190	37.190	6,882,603
2014-02-11	32.020	32.950	32.020	32.620	32.620	2,267,780
2014-02-10	31.900	32.190	31.720	32.020	32.020	1,630,707
2014-02-07	31.530	32.120	31.460	31.980	31.980	1,190,708
2014-02-06	31.210	31.760	31.010	31.290	31.290	1,592,744
2014-02-05	31.080	31.380	31.000	31.090	31.090	1,818,769
2014-02-04	30.960	31.230	30.750	31.190	31.190	2,231,083
2014-02-03	32.370	32.450	30.660	30.780	30.780	3,308,912
2014-01-31	32.550	32.855	32.105	32.330	32.330	1,723,075
2014-01-30	32.570	33.120	32.425	33.050	33.050	1,534,666
2014-01-29	32.350	32.970	32.350	32.420	32.420	1,413,238
2014-01-28	32.310	32.680	32.200	32.670	32.670	1,334,730
2014-01-27	32.670	32.800	32.190	32.340	32.340	1,426,969
2014-01-24	33.690	33.910	32.450	32.520	32.520	1,761,917
2014-01-23	34.200	34.290	33.800	33.850	33.850	1,079,621
2014-01-22	34.430	34.590	34.100	34.460	34.460	1,597,212
2014-01-21	34.000	34.430	33.870	34.320	34.320	1,604,580
2014-01-17	34.530	34.750	34.070	34.080	34.080	952,982
2014-01-16	34.690	34.860	34.480	34.700	34.700	754,054
2014-01-15	34.210	34.880	34.200	34.700	34.700	777,015
2014-01-14	33.900	34.600	33.522	34.360	34.360	744,408
2014-01-13	33.470	34.160	33.404	33.670	33.670	1,159,922
2014-01-10	33.580	33.741	33.280	33.630	33.630	862,576
2014-01-09	33.700	33.910	33.210	33.580	33.580	685,448
2014-01-08	34.020	34.190	33.170	33.510	33.510	1,515,509
2014-01-07	34.310	34.320	33.390	33.950	33.950	1,187,834
2014-01-06	33.700	34.050	33.560	33.970	33.970	1,489,958
2014-01-03	34.560	34.820	34.280	34.570	34.570	820,774
2014-01-02	34.570	34.760	34.170	34.440	34.440	912,458
2013-12-31	34.570	35.010	34.500	34.700	34.700	807,137
2013-12-30	34.040	34.770	34.000	34.570	34.570	1,163,272
2013-12-27	34.420	34.500	34.230	34.290	34.290	526,452
2013-12-26	34.400	34.550	33.940	34.390	34.390	629,719
2013-12-24	34.020	34.410	34.020	34.320	34.320	424,118
2013-12-23	33.980	34.310	33.810	34.080	34.080	1,086,250
2013-12-20	32.840	34.050	32.700	33.880	33.880	3,568,540
2013-12-19	33.090	33.320	32.695	32.710	32.710	790,822
2013-12-18	33.180	33.325	32.510	33.280	33.280	736,560
2013-12-17	32.830	33.340	32.430	33.120	33.120	874,093
2013-12-16	31.980	32.960	31.650	32.740	32.740	1,314,977
2013-12-13	31.860	32.210	31.510	31.680	31.680	805,633
2013-12-12	31.670	32.000	31.370	31.730	31.730	900,911
2013-12-11	32.790	32.960	31.735	31.740	31.740	1,112,643
2013-12-10	32.290	32.915	32.190	32.760	32.760	870,831
2013-12-09	32.620	32.760	32.220	32.390	32.390	650,612
2013-12-06	32.980	33.225	32.460	32.600	32.600	844,984
2013-12-05	31.520	32.750	31.250	32.750	32.750	1,510,751

← NewerPage 54 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.