Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	31.500	31.785	31.141	31.660	31.660	693,510
2013-12-03	31.710	32.150	31.470	31.660	31.660	931,712
2013-12-02	32.010	32.400	31.500	31.870	31.870	885,313
2013-11-29	32.300	32.500	31.880	31.900	31.900	348,917
2013-11-27	32.030	32.280	31.910	32.190	32.190	839,154
2013-11-26	32.120	32.500	31.940	32.060	32.060	787,676
2013-11-25	32.170	32.250	31.830	32.200	32.200	661,383
2013-11-22	32.180	32.600	31.750	32.030	32.030	1,168,650
2013-11-21	31.660	33.000	31.620	32.270	32.270	1,039,012
2013-11-20	31.720	31.850	31.340	31.460	31.460	562,530
2013-11-19	32.130	32.310	31.420	31.500	31.500	1,099,642
2013-11-18	32.500	32.590	32.130	32.170	32.170	990,950
2013-11-15	32.250	32.455	32.040	32.430	32.430	1,237,870
2013-11-14	32.680	32.730	32.130	32.265	32.265	1,021,595
2013-11-13	31.950	32.850	31.920	32.760	32.760	1,654,135
2013-11-12	32.190	32.200	31.620	32.150	32.150	1,116,556
2013-11-11	31.720	32.070	31.310	31.890	31.890	1,002,432
2013-11-08	31.360	32.160	31.245	31.840	31.840	1,405,039
2013-11-07	32.020	32.230	30.970	31.280	31.280	1,956,597
2013-11-06	32.170	32.350	31.630	31.980	31.980	1,610,084
2013-11-05	32.470	32.720	31.920	31.930	31.930	1,912,931
2013-11-04	32.330	33.290	32.090	32.695	32.695	2,484,853
2013-11-01	30.950	33.840	30.820	33.410	33.410	7,476,612
2013-10-31	28.490	28.740	28.200	28.525	28.525	2,804,123
2013-10-30	28.220	28.540	28.210	28.390	28.390	1,709,670
2013-10-29	28.260	28.460	27.970	28.200	28.200	2,764,402
2013-10-28	28.780	29.140	28.175	28.265	28.265	2,943,229
2013-10-25	29.060	29.380	29.010	29.340	29.340	1,377,962
2013-10-24	29.180	29.390	28.760	28.950	28.950	1,423,161
2013-10-23	29.600	29.790	29.085	29.230	29.230	1,424,631
2013-10-22	30.100	30.220	29.650	29.700	29.700	1,649,887
2013-10-21	30.180	30.510	29.975	30.000	30.000	1,758,283
2013-10-18	30.140	30.250	29.950	30.110	30.110	1,210,212
2013-10-17	29.960	30.120	29.890	30.000	30.000	1,805,170
2013-10-16	29.790	30.170	29.731	30.010	30.010	2,575,933
2013-10-15	29.870	30.000	29.450	29.600	29.600	2,172,304
2013-10-14	29.740	30.060	29.650	29.870	29.870	2,253,024
2013-10-11	29.950	30.140	29.690	30.000	30.000	1,842,535
2013-10-10	29.930	30.120	29.700	29.940	29.940	1,931,516
2013-10-09	29.680	29.840	29.260	29.470	29.470	1,781,300
2013-10-08	30.460	30.550	29.550	29.670	29.670	2,048,580
2013-10-07	30.310	30.660	30.110	30.520	30.520	1,375,026
2013-10-04	30.690	30.930	30.380	30.670	30.670	1,164,043
2013-10-03	30.740	30.920	30.500	30.610	30.610	1,604,429
2013-10-02	30.430	30.890	30.050	30.890	30.890	1,490,173
2013-10-01	29.700	31.010	29.590	30.720	30.720	3,046,358
2013-09-30	29.650	29.930	29.630	29.710	29.710	1,410,782
2013-09-27	29.500	30.010	29.400	29.930	29.930	1,527,699
2013-09-26	29.730	29.980	29.550	29.780	29.780	1,030,809
2013-09-25	29.490	29.980	29.400	29.760	29.760	1,292,597
2013-09-24	29.220	29.685	29.170	29.500	29.500	1,026,107
2013-09-23	29.180	29.390	28.860	29.270	29.270	1,158,896
2013-09-20	29.150	29.580	28.970	29.390	29.390	3,076,092
2013-09-19	28.810	29.200	28.540	29.150	29.150	1,389,299
2013-09-18	28.270	28.770	28.220	28.760	28.760	1,295,959
2013-09-17	28.200	28.340	28.050	28.340	28.340	1,658,319
2013-09-16	28.760	28.770	28.150	28.280	28.280	1,579,684
2013-09-13	28.280	28.420	28.090	28.400	28.400	1,267,819
2013-09-12	28.200	28.390	28.030	28.240	28.240	1,013,327
2013-09-11	28.110	28.270	27.990	28.270	28.270	1,014,532

← NewerPage 55 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.