Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	60.270	60.520	60.025	60.280	30.140	849,566
2013-03-19	60.150	60.900	59.409	59.970	29.985	758,442
2013-03-18	59.500	60.450	59.310	60.120	30.060	1,731,958
2013-03-15	60.570	60.760	59.810	59.930	29.965	5,256,304
2013-03-14	60.580	61.140	60.385	60.620	30.310	1,635,656
2013-03-13	60.700	60.700	60.210	60.530	30.265	1,345,992
2013-03-12	60.980	61.330	60.320	60.470	30.235	1,361,476
2013-03-11	61.650	61.920	60.765	61.220	30.610	1,726,202
2013-03-08	61.780	61.870	61.165	61.690	30.845	1,188,544
2013-03-07	60.590	61.410	60.510	61.350	30.675	783,764
2013-03-06	61.050	61.180	60.335	60.590	30.295	716,586
2013-03-05	60.260	61.460	60.260	61.030	30.515	1,121,838
2013-03-04	59.320	60.150	59.180	59.990	29.995	1,284,992
2013-03-01	59.070	59.860	58.150	59.460	29.730	1,592,988
2013-02-28	59.110	59.820	59.090	59.430	29.715	1,325,696
2013-02-27	57.750	59.580	57.360	59.240	29.620	1,117,468
2013-02-26	58.030	58.400	57.450	57.640	28.820	959,580
2013-02-25	59.400	59.520	57.700	57.740	28.870	1,113,516
2013-02-22	59.430	59.800	58.760	59.100	29.550	1,298,056
2013-02-21	60.720	60.720	58.770	59.020	29.510	1,411,878
2013-02-20	61.280	62.170	60.950	60.970	30.485	1,684,694
2013-02-19	61.620	62.220	61.380	62.100	31.050	1,282,678
2013-02-15	61.720	61.860	61.495	61.710	30.855	1,948,364
2013-02-14	61.470	61.900	61.300	61.560	30.780	1,336,372
2013-02-13	61.010	61.900	60.750	61.760	30.880	2,334,982
2013-02-12	59.990	61.570	59.757	60.710	30.355	2,341,980
2013-02-11	59.960	60.420	59.150	59.580	29.790	1,459,396
2013-02-08	60.130	60.610	59.820	60.210	30.105	1,386,660
2013-02-07	60.480	60.990	59.270	60.090	30.045	1,791,934
2013-02-06	60.110	61.680	60.030	60.690	30.345	4,211,000
2013-02-05	62.590	64.060	62.570	63.500	31.750	2,096,988
2013-02-04	62.120	62.790	61.500	62.460	31.230	1,243,632
2013-02-01	62.830	63.380	62.370	62.450	31.225	1,980,080
2013-01-31	63.020	63.260	62.310	62.500	31.250	1,314,226
2013-01-30	63.500	63.810	63.170	63.260	31.630	632,200
2013-01-29	63.470	63.500	62.730	63.280	31.640	774,386
2013-01-28	63.700	64.037	63.030	63.300	31.650	1,042,936
2013-01-25	63.290	64.030	63.030	63.560	31.780	1,097,656
2013-01-24	62.840	63.830	62.740	63.090	31.545	1,086,844
2013-01-23	62.620	63.060	62.190	62.900	31.450	1,098,004
2013-01-22	62.460	63.000	61.980	62.840	31.420	1,274,686
2013-01-18	62.280	62.280	61.800	62.180	31.090	1,321,482
2013-01-17	62.310	62.460	61.860	62.010	31.005	1,020,016
2013-01-16	62.010	62.120	61.800	61.860	30.930	1,114,454
2013-01-15	61.990	62.330	61.800	62.220	31.110	786,124
2013-01-14	62.050	62.510	62.000	62.510	31.255	868,712
2013-01-11	62.030	62.490	61.510	62.080	31.040	892,538
2013-01-10	63.100	63.320	61.640	62.040	31.020	868,768
2013-01-09	62.240	63.140	62.180	62.870	31.435	1,287,564
2013-01-08	61.680	62.230	61.090	62.230	31.115	1,516,840
2013-01-07	61.320	62.382	61.310	61.730	30.865	2,288,456
2013-01-04	61.490	62.230	61.170	61.940	30.970	1,143,846
2013-01-03	61.320	62.070	61.040	61.250	30.625	893,332
2013-01-02	60.000	61.520	60.000	61.520	30.760	1,155,020
2012-12-31	58.490	59.930	58.334	59.780	29.890	850,684
2012-12-28	58.740	59.240	58.040	58.600	29.300	759,098
2012-12-27	58.960	59.360	58.200	59.070	29.535	1,479,962
2012-12-26	59.220	59.430	58.780	58.950	29.475	791,580
2012-12-24	59.000	59.380	58.750	59.020	29.510	568,202
2012-12-21	59.500	59.530	58.311	59.370	29.685	2,858,588

← NewerPage 58 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.