Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	45.010	45.400	44.240	44.760	22.380	1,753,494
2012-06-27	46.020	46.320	45.030	45.370	22.685	1,235,048
2012-06-26	45.440	46.210	45.065	45.990	22.995	1,463,402
2012-06-25	45.670	45.970	44.950	45.260	22.630	2,234,450
2012-06-22	47.260	47.450	46.200	46.470	23.235	2,355,766
2012-06-21	49.170	49.330	47.050	47.130	23.565	1,029,934
2012-06-20	49.620	49.710	48.840	49.270	24.635	1,251,656
2012-06-19	47.680	49.780	47.620	49.590	24.795	2,537,152
2012-06-18	46.360	47.580	46.080	47.490	23.745	1,099,870
2012-06-15	45.780	47.000	45.280	46.820	23.410	2,325,322
2012-06-14	45.530	46.340	45.030	45.440	22.720	1,409,734
2012-06-13	46.290	46.490	45.000	45.260	22.630	2,002,620
2012-06-12	46.030	46.450	45.430	46.340	23.170	1,850,086
2012-06-11	48.260	48.260	45.610	45.700	22.850	2,909,058
2012-06-08	47.180	47.700	46.870	47.600	23.800	1,277,204
2012-06-07	48.650	49.225	47.350	47.480	23.740	1,844,608
2012-06-06	47.320	48.240	47.170	48.140	24.070	1,775,102
2012-06-05	45.350	46.875	45.150	46.670	23.335	2,073,944
2012-06-04	44.780	45.380	44.460	45.300	22.650	2,129,526
2012-06-01	45.580	46.820	44.820	44.900	22.450	3,137,198
2012-05-31	47.630	47.630	46.170	47.165	23.583	12,435,898
2012-05-30	48.530	48.820	46.745	47.190	23.595	2,734,560
2012-05-29	48.450	49.440	47.740	49.440	24.720	4,403,332
2012-05-25	47.750	48.070	47.340	47.660	23.830	1,681,580
2012-05-24	48.000	48.540	47.250	47.740	23.870	2,365,398
2012-05-23	46.600	48.120	46.420	47.980	23.990	2,324,340
2012-05-22	46.630	47.470	46.280	47.330	23.665	2,589,470
2012-05-21	45.920	47.030	45.320	46.560	23.280	4,136,582
2012-05-18	47.070	47.070	45.540	45.570	22.785	2,809,006
2012-05-17	48.120	48.470	46.390	46.760	23.380	3,804,664
2012-05-16	49.650	50.150	48.040	48.190	24.095	3,834,032
2012-05-15	49.980	50.200	49.120	49.250	24.625	1,967,580
2012-05-14	49.940	50.380	48.780	49.900	24.950	2,651,480
2012-05-11	50.450	51.360	50.290	50.720	25.360	2,052,060
2012-05-10	51.750	52.030	50.690	50.750	25.375	1,749,756
2012-05-09	51.030	51.810	49.850	51.280	25.640	1,976,276
2012-05-08	50.590	51.750	49.650	51.560	25.780	2,893,310
2012-05-07	51.250	51.850	50.740	51.040	25.520	2,306,594
2012-05-04	52.060	52.970	50.250	51.600	25.800	4,139,768
2012-05-03	54.180	54.800	53.070	53.220	26.610	2,139,774
2012-05-02	53.720	54.665	53.180	54.280	27.140	2,702,632
2012-05-01	54.000	55.420	53.900	53.950	26.975	1,827,674
2012-04-30	55.170	55.274	53.930	54.140	27.070	1,442,288
2012-04-27	54.230	55.620	53.810	55.340	27.670	997,396
2012-04-26	54.080	54.640	53.730	54.230	27.115	860,272
2012-04-25	53.100	54.310	52.788	54.060	27.030	1,690,026
2012-04-24	52.410	53.210	52.030	52.400	26.200	889,686
2012-04-23	53.250	53.250	51.830	52.300	26.150	1,861,100
2012-04-20	55.000	55.000	54.070	54.090	27.045	958,006
2012-04-19	54.950	55.950	54.190	54.820	27.410	943,026
2012-04-18	55.260	55.370	54.640	55.110	27.555	888,034
2012-04-17	53.790	55.840	53.790	55.400	27.700	1,738,162
2012-04-16	53.220	53.710	52.740	53.170	26.585	834,192
2012-04-13	53.390	53.620	52.500	52.750	26.375	739,670
2012-04-12	53.030	53.900	52.800	53.520	26.760	670,492
2012-04-11	51.740	53.080	51.656	52.880	26.440	1,516,258
2012-04-10	52.730	53.110	51.070	51.070	25.535	1,586,980
2012-04-09	52.440	52.890	51.970	52.700	26.350	1,375,254
2012-04-05	53.760	54.300	53.230	53.250	26.625	1,343,732
2012-04-04	54.140	54.330	53.330	54.080	27.040	1,142,862

← NewerPage 61 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.