Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	27.750	28.210	27.620	28.200	28.200	1,308,009
2013-09-09	27.310	27.790	27.250	27.580	27.580	1,195,547
2013-09-06	27.180	27.430	26.640	27.210	27.210	2,048,963
2013-09-05	26.040	27.150	26.010	27.100	27.100	2,944,968
2013-09-04	25.240	25.800	25.170	25.700	25.700	1,237,404
2013-09-03	25.580	25.800	24.900	25.190	25.190	1,855,323
2013-08-30	25.690	25.790	25.200	25.250	25.250	1,435,394
2013-08-29	25.260	25.720	25.166	25.690	25.690	1,393,417
2013-08-28	25.000	25.420	24.970	25.260	25.260	979,030
2013-08-27	25.430	25.620	25.120	25.200	25.200	1,204,290
2013-08-26	25.910	26.010	25.710	25.760	25.760	538,688
2013-08-23	25.930	26.320	25.910	25.920	25.920	1,144,539
2013-08-22	25.460	25.940	25.350	25.880	25.880	849,499
2013-08-21	25.380	25.630	25.290	25.320	25.320	1,120,032
2013-08-20	25.200	25.580	25.060	25.460	25.460	799,026
2013-08-19	25.340	25.470	25.140	25.140	25.140	1,077,096
2013-08-16	25.450	25.665	25.300	25.450	25.450	1,240,628
2013-08-15	25.790	25.790	25.345	25.470	25.470	1,751,943
2013-08-14	26.770	26.990	26.000	26.040	26.040	1,439,741
2013-08-13	27.450	27.450	26.465	26.730	26.730	972,961
2013-08-12	26.330	26.960	26.250	26.870	26.870	1,418,442
2013-08-09	26.350	26.640	26.310	26.430	26.430	1,296,309
2013-08-08	26.510	26.750	26.210	26.350	26.350	2,947,162
2013-08-07	26.950	27.040	26.430	26.450	26.450	1,832,729
2013-08-06	27.620	27.740	27.060	27.110	27.110	1,636,720
2013-08-05	27.830	28.080	27.640	27.760	27.760	1,105,230
2013-08-02	27.900	28.050	27.710	27.890	27.890	1,490,113
2013-08-01	28.910	28.910	27.690	28.000	28.000	4,744,747
2013-07-31	27.680	28.790	26.850	28.540	28.540	2,754,765
2013-07-30	27.830	28.169	27.670	28.020	28.020	2,286,584
2013-07-29	27.720	28.130	27.710	27.860	27.860	1,244,084
2013-07-26	28.260	28.530	27.760	27.820	27.820	1,252,091
2013-07-25	28.340	28.570	28.230	28.450	28.450	976,777
2013-07-24	29.080	29.319	28.490	28.500	28.500	1,098,171
2013-07-23	28.480	29.050	28.480	29.020	29.020	1,694,381
2013-07-22	27.870	28.580	27.795	28.440	28.440	1,430,802
2013-07-19	27.190	27.550	27.160	27.500	27.500	536,008
2013-07-18	27.310	27.370	27.100	27.320	27.320	982,357
2013-07-17	27.420	27.420	27.105	27.230	27.230	814,456
2013-07-16	27.250	27.390	27.030	27.160	27.160	1,299,119
2013-07-15	27.560	27.700	27.230	27.260	27.260	1,459,513
2013-07-12	27.920	28.100	27.290	27.480	27.480	1,785,758
2013-07-11	28.110	28.260	27.720	27.970	27.970	1,165,262
2013-07-10	27.290	27.790	27.280	27.770	27.770	1,435,085
2013-07-09	27.220	27.427	27.140	27.250	27.250	1,077,031
2013-07-08	27.510	27.790	26.910	26.930	26.930	1,622,984
2013-07-05	26.840	27.380	26.740	27.370	27.370	1,063,982
2013-07-03	26.140	26.880	26.140	26.680	26.680	854,843
2013-07-02	26.360	26.790	26.150	26.350	26.350	1,275,639
2013-07-01	26.230	26.720	26.040	26.350	26.350	1,805,849
2013-06-28	25.970	26.200	25.690	25.990	25.990	2,914,820
2013-06-27	25.770	26.220	25.613	25.980	25.980	2,477,677
2013-06-26	25.560	25.710	25.070	25.150	25.150	1,316,442
2013-06-25	25.110	25.390	24.790	25.190	25.190	1,755,591
2013-06-24	25.000	25.120	24.660	24.850	24.850	1,960,456
2013-06-21	25.640	26.060	25.260	25.370	25.370	2,952,735
2013-06-20	25.980	26.100	25.405	25.570	25.570	2,275,610
2013-06-19	27.000	27.000	26.360	26.400	26.400	1,403,592
2013-06-18	26.610	27.140	26.400	27.000	27.000	1,735,608
2013-06-17	26.500	26.710	26.330	26.450	26.450	955,550

← NewerPage 56 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.