Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	25.990	26.490	25.904	26.250	26.250	2,065,645
2013-06-13	26.060	26.200	25.640	26.000	26.000	2,107,571
2013-06-12	26.660	26.740	26.050	26.150	26.150	1,593,807
2013-06-11	26.460	26.880	26.070	26.440	26.440	1,708,968
2013-06-10	27.010	27.390	26.720	26.790	26.790	1,706,232
2013-06-07	26.800	27.110	26.670	27.000	27.000	1,195,866
2013-06-06	26.530	26.800	26.300	26.670	26.670	1,542,869
2013-06-05	27.160	27.259	26.480	26.500	26.500	2,058,300
2013-06-04	27.850	28.060	27.200	27.230	27.230	1,545,306
2013-06-03	28.050	28.050	27.420	27.800	27.800	1,458,797
2013-05-31	28.200	28.590	27.870	27.900	27.900	2,209,592
2013-05-30	27.760	28.500	27.750	28.380	28.380	2,778,006
2013-05-29	28.000	28.120	27.625	27.730	27.730	1,819,058
2013-05-28	28.630	28.705	27.740	28.090	28.090	2,188,583
2013-05-24	27.930	27.930	27.520	27.690	27.690	1,175,685
2013-05-23	28.230	28.340	27.900	28.040	28.040	936,544
2013-05-22	28.860	29.240	28.270	28.350	28.350	1,023,112
2013-05-21	29.000	29.270	29.000	29.080	29.080	884,345
2013-05-20	28.990	29.410	28.950	29.190	29.190	1,779,226
2013-05-17	29.130	29.260	28.990	28.990	28.990	1,978,231
2013-05-16	29.100	29.600	28.980	29.050	29.050	1,885,127
2013-05-15	28.470	29.130	28.410	29.070	29.070	1,852,892
2013-05-14	29.020	29.180	27.930	28.490	28.490	2,749,144
2013-05-13	29.110	29.185	28.830	29.060	29.060	1,053,744
2013-05-10	28.850	29.350	28.620	29.140	29.140	1,509,725
2013-05-09	28.650	28.770	28.360	28.690	28.690	832,338
2013-05-08	28.080	28.640	27.910	28.630	28.630	1,258,654
2013-05-07	27.870	28.160	27.580	28.080	28.080	2,089,414
2013-05-06	27.000	27.800	27.000	27.760	27.760	1,683,012
2013-05-03	26.630	27.130	26.330	27.090	27.090	2,257,541
2013-05-02	26.650	26.790	26.230	26.270	26.270	1,700,948
2013-05-01	26.540	27.600	26.040	26.430	26.430	5,638,993
2013-04-30	28.290	28.810	27.930	28.740	28.740	2,326,488
2013-04-29	28.330	28.590	27.930	28.260	28.260	2,172,050
2013-04-26	28.520	28.546	27.950	28.210	28.210	592,071
2013-04-25	28.200	28.790	28.150	28.600	28.600	1,319,101
2013-04-24	27.470	28.050	27.351	27.990	27.990	1,159,923
2013-04-23	27.480	27.480	26.900	27.410	27.410	1,163,617
2013-04-22	27.420	27.620	27.110	27.250	27.250	1,237,762
2013-04-19	27.250	27.460	26.800	27.410	27.410	786,657
2013-04-18	27.571	27.810	27.050	27.140	27.140	1,235,562
2013-04-17	28.110	28.120	27.370	27.550	27.550	1,027,746
2013-04-16	27.830	28.370	27.460	28.300	28.300	1,186,839
2013-04-15	28.650	28.700	27.190	27.460	27.460	1,477,729
2013-04-12	29.060	29.280	28.650	28.780	28.780	926,042
2013-04-11	29.140	29.310	28.960	29.200	29.200	646,199
2013-04-10	28.650	29.440	28.550	29.120	29.120	958,080
2013-04-09	28.610	28.740	28.340	28.520	28.520	604,117
2013-04-08	28.590	28.740	28.290	28.550	28.550	775,323
2013-04-05	28.690	28.890	28.350	28.630	28.630	927,172
2013-04-04	28.640	29.020	28.510	29.000	29.000	931,201
2013-04-03	28.650	28.860	28.565	28.710	28.710	2,103,611
2013-04-02	29.120	29.200	28.340	28.570	28.570	1,552,123
2013-04-01	30.010	30.187	29.000	29.080	29.080	1,102,311
2013-03-28	28.800	30.020	28.580	29.980	29.980	1,963,635
2013-03-27	29.150	29.150	28.370	28.930	28.930	3,031,084
2013-03-26	29.590	29.920	29.290	29.420	29.420	978,806
2013-03-25	29.620	29.750	29.200	29.550	29.550	777,267
2013-03-22	29.670	29.790	29.160	29.590	29.590	1,706,724
2013-03-21	30.070	30.210	29.240	29.440	29.440	1,524,911

← NewerPage 57 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.