Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	49.290	49.300	48.460	49.020	24.510	1,266,446
2012-09-21	49.960	50.100	49.160	49.260	24.630	1,888,124
2012-09-20	50.050	50.210	49.180	49.430	24.715	1,237,744
2012-09-19	50.660	50.660	50.240	50.370	25.185	1,335,382
2012-09-18	51.660	51.830	50.340	50.400	25.200	4,658,742
2012-09-17	53.100	53.100	51.430	51.650	25.825	2,071,630
2012-09-14	52.150	53.990	52.080	53.410	26.705	1,457,920
2012-09-13	51.420	52.690	51.380	52.050	26.025	1,125,976
2012-09-12	50.710	51.560	50.550	51.470	25.735	823,024
2012-09-11	50.530	51.120	50.300	50.550	25.275	797,520
2012-09-10	50.820	51.240	50.600	50.670	25.335	795,688
2012-09-07	50.590	51.700	50.000	51.240	25.620	1,411,886
2012-09-06	48.720	51.230	48.660	50.720	25.360	2,470,946
2012-09-05	48.750	49.030	48.160	48.470	24.235	1,677,368
2012-09-04	48.890	49.050	47.860	48.720	24.360	2,105,704
2012-08-31	48.520	49.150	48.090	49.030	24.515	1,697,946
2012-08-30	49.050	49.110	48.100	48.340	24.170	1,212,290
2012-08-29	49.100	49.840	49.030	49.530	24.765	1,504,532
2012-08-28	48.170	49.390	47.400	49.140	24.570	1,922,548
2012-08-27	46.750	48.460	46.510	48.220	24.110	2,280,662
2012-08-24	47.120	47.170	46.570	46.610	23.305	1,189,324
2012-08-23	47.250	47.420	46.770	47.110	23.555	1,322,962
2012-08-22	47.300	47.490	47.060	47.340	23.670	1,105,316
2012-08-21	47.310	47.660	46.970	47.310	23.655	1,064,290
2012-08-20	47.730	47.940	47.150	47.310	23.655	1,823,652
2012-08-17	47.460	48.030	47.280	47.960	23.980	951,292
2012-08-16	46.690	47.810	46.190	47.640	23.820	1,511,494
2012-08-15	45.410	46.400	45.080	46.230	23.115	1,480,934
2012-08-14	46.530	46.650	45.220	45.360	22.680	996,496
2012-08-13	46.390	46.500	45.510	46.100	23.050	970,870
2012-08-10	46.760	46.810	46.150	46.430	23.215	1,272,068
2012-08-09	47.010	47.360	46.780	46.860	23.430	1,845,094
2012-08-08	46.060	46.970	45.940	46.940	23.470	1,464,284
2012-08-07	45.860	46.630	45.800	46.360	23.180	1,566,270
2012-08-06	45.280	46.305	45.170	46.100	23.050	1,154,752
2012-08-03	44.690	45.330	44.390	45.280	22.640	1,907,136
2012-08-02	45.300	46.818	43.200	43.550	21.775	4,502,154
2012-08-01	44.410	44.730	43.820	44.600	22.300	2,367,030
2012-07-31	43.690	44.430	43.600	44.260	22.130	1,765,494
2012-07-30	44.330	44.930	43.580	43.920	21.960	822,436
2012-07-27	43.650	44.750	43.165	44.420	22.210	1,500,598
2012-07-26	42.290	43.280	42.040	43.220	21.610	2,695,966
2012-07-25	40.630	41.940	40.060	41.560	20.780	2,024,952
2012-07-24	41.500	41.500	40.020	40.230	20.115	2,240,760
2012-07-23	41.350	41.820	40.740	41.340	20.670	1,498,874
2012-07-20	43.100	43.150	42.200	42.290	21.145	1,325,466
2012-07-19	42.780	43.690	42.780	43.410	21.705	1,558,716
2012-07-18	41.910	43.360	41.400	42.740	21.370	2,027,420
2012-07-17	42.940	43.530	41.740	41.940	20.970	3,961,188
2012-07-16	44.000	44.140	42.970	43.000	21.500	1,282,704
2012-07-13	43.830	44.310	43.600	44.190	22.095	1,042,114
2012-07-12	43.800	44.050	42.820	43.610	21.805	1,771,476
2012-07-11	44.910	45.070	43.890	44.350	22.175	1,132,816
2012-07-10	46.330	46.610	44.570	44.870	22.435	1,040,090
2012-07-09	46.490	46.740	45.630	46.020	23.010	820,468
2012-07-06	47.480	47.650	45.802	46.650	23.325	1,488,482
2012-07-05	47.120	48.550	47.062	48.010	24.005	1,394,592
2012-07-03	46.960	47.500	46.810	47.280	23.640	395,598
2012-07-02	46.310	46.920	46.020	46.920	23.460	943,406
2012-06-29	45.960	46.520	45.640	46.010	23.005	1,754,354

← NewerPage 60 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.