Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	59.200	59.778	58.690	59.750	29.875	1,690,190
2012-12-19	58.900	59.210	58.180	59.020	29.510	1,424,056
2012-12-18	57.510	58.920	57.150	58.870	29.435	1,821,402
2012-12-17	58.260	58.870	57.400	58.840	29.420	966,800
2012-12-14	58.280	58.640	57.810	57.920	28.960	1,099,202
2012-12-13	58.670	59.170	58.010	58.290	29.145	1,062,924
2012-12-12	59.830	59.830	58.510	58.720	29.360	1,564,620
2012-12-11	59.400	59.630	58.840	59.540	29.770	1,709,934
2012-12-10	57.380	59.180	57.380	59.100	29.550	3,206,450
2012-12-07	56.570	57.460	56.180	57.280	28.640	2,146,070
2012-12-06	55.990	56.790	55.760	56.730	28.365	1,557,858
2012-12-05	54.980	56.070	54.450	56.070	28.035	1,432,044
2012-12-04	55.290	55.490	54.352	54.920	27.460	1,316,706
2012-12-03	55.910	55.940	54.850	55.390	27.695	980,884
2012-11-30	55.730	55.960	55.190	55.640	27.820	1,904,572
2012-11-29	55.920	56.000	55.110	55.680	27.840	1,307,658
2012-11-28	54.190	55.360	53.500	55.320	27.660	1,585,874
2012-11-27	54.630	54.990	54.310	54.470	27.235	998,802
2012-11-26	54.560	54.845	54.160	54.720	27.360	770,680
2012-11-23	54.000	54.980	53.880	54.860	27.430	467,886
2012-11-21	53.990	54.230	53.520	54.050	27.025	922,754
2012-11-20	54.120	54.320	53.540	54.000	27.000	1,148,620
2012-11-19	53.800	54.700	53.690	54.270	27.135	1,103,758
2012-11-16	52.960	53.480	52.160	53.330	26.665	1,425,078
2012-11-15	52.550	53.070	51.780	53.040	26.520	1,874,482
2012-11-14	53.000	53.300	52.350	52.440	26.220	1,079,144
2012-11-13	52.220	53.310	51.770	53.070	26.535	764,920
2012-11-12	53.000	53.085	52.450	52.540	26.270	875,526
2012-11-09	52.210	53.450	52.210	52.900	26.450	1,670,844
2012-11-08	52.350	52.700	51.710	52.404	26.202	1,824,336
2012-11-07	52.960	53.640	52.230	52.240	26.120	1,243,426
2012-11-06	53.430	54.560	53.320	53.640	26.820	1,525,240
2012-11-05	52.250	53.730	52.100	53.630	26.815	1,677,756
2012-11-02	49.980	53.300	49.040	52.683	26.342	4,590,370
2012-11-01	47.100	49.180	46.740	48.640	24.320	2,206,150
2012-10-31	47.030	47.310	46.690	47.170	23.585	716,066
2012-10-26	47.000	47.400	46.570	47.060	23.530	1,128,894
2012-10-25	46.790	47.360	46.480	47.250	23.625	1,138,880
2012-10-24	46.640	47.104	46.090	46.420	23.210	663,388
2012-10-23	45.550	46.650	45.160	46.540	23.270	1,079,184
2012-10-22	46.520	46.640	45.780	46.230	23.115	699,216
2012-10-19	47.370	47.440	45.640	46.010	23.005	1,231,560
2012-10-18	47.920	48.150	47.590	47.650	23.825	645,292
2012-10-17	48.060	48.628	47.820	47.990	23.995	1,073,334
2012-10-16	47.430	48.050	47.430	48.000	24.000	454,126
2012-10-15	47.310	47.385	46.690	47.140	23.570	501,696
2012-10-12	47.290	47.570	46.550	46.990	23.495	928,152
2012-10-11	47.090	48.020	46.940	47.430	23.715	845,316
2012-10-10	47.370	47.560	46.620	46.760	23.380	1,435,552
2012-10-09	48.420	48.750	47.580	47.670	23.835	1,306,510
2012-10-08	48.410	48.780	48.090	48.540	24.270	766,994
2012-10-05	48.820	49.310	48.460	48.660	24.330	621,174
2012-10-04	48.200	48.660	47.940	48.639	24.320	837,214
2012-10-03	47.940	48.450	47.630	48.110	24.055	916,644
2012-10-02	47.690	47.945	47.190	47.890	23.945	746,404
2012-10-01	47.860	48.060	46.610	47.360	23.680	2,197,872
2012-09-28	47.910	47.980	47.370	47.660	23.830	934,778
2012-09-27	47.460	48.220	47.145	48.140	24.070	656,130
2012-09-26	47.740	47.950	47.020	47.380	23.690	1,564,446
2012-09-25	49.120	49.200	47.300	47.460	23.730	1,476,218

← NewerPage 59 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.