Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	54.310	54.940	53.980	54.790	27.395	1,023,462
2012-04-02	54.150	54.820	53.262	54.430	27.215	1,267,958
2012-03-30	54.840	55.210	54.240	54.420	27.210	950,870
2012-03-29	53.840	54.610	53.700	54.450	27.225	852,124
2012-03-28	55.550	55.550	53.790	54.330	27.165	1,024,334
2012-03-27	54.800	55.570	54.630	55.430	27.715	1,761,682
2012-03-26	54.570	54.990	54.480	54.860	27.430	866,326
2012-03-23	53.890	54.250	53.220	54.040	27.020	783,608
2012-03-22	54.130	54.200	52.880	54.020	27.010	837,600
2012-03-21	54.130	54.850	53.740	54.440	27.220	842,640
2012-03-20	53.930	54.320	53.440	54.130	27.065	1,022,454
2012-03-19	54.120	55.000	53.900	54.490	27.245	1,179,282
2012-03-16	54.510	54.749	54.020	54.390	27.195	1,786,232
2012-03-15	52.690	54.600	52.330	54.530	27.265	2,069,026
2012-03-14	52.830	52.980	52.150	52.670	26.335	1,141,084
2012-03-13	51.040	53.030	51.040	53.030	26.515	2,531,986
2012-03-12	50.950	51.090	50.280	50.760	25.380	752,734
2012-03-09	50.320	51.100	50.140	50.860	25.430	962,968
2012-03-08	49.220	50.440	49.010	50.300	25.150	1,078,312
2012-03-07	48.320	49.050	48.280	48.770	24.385	536,768
2012-03-06	48.610	49.180	47.884	48.250	24.125	762,476
2012-03-05	49.300	49.530	48.620	49.290	24.645	899,824
2012-03-02	50.390	50.600	49.260	49.470	24.735	792,728
2012-03-01	50.600	50.730	50.090	50.600	25.300	767,024
2012-02-29	51.000	51.000	50.260	50.290	25.145	723,086
2012-02-28	50.900	51.500	50.620	51.000	25.500	547,050
2012-02-27	50.430	51.240	49.900	51.070	25.535	830,592
2012-02-24	51.530	51.710	50.920	50.970	25.485	774,216
2012-02-23	51.060	51.640	50.850	51.500	25.750	821,000
2012-02-22	50.940	51.720	50.721	51.130	25.565	1,268,872
2012-02-21	51.690	51.939	50.680	50.920	25.460	842,842
2012-02-17	51.890	52.000	51.200	51.665	25.833	884,700
2012-02-16	50.960	51.987	50.780	51.790	25.895	851,440
2012-02-15	51.970	51.970	50.490	50.805	25.403	1,087,264
2012-02-14	50.840	51.920	50.820	51.740	25.870	1,106,624
2012-02-13	51.600	51.900	51.070	51.640	25.820	686,910
2012-02-10	50.980	51.400	50.540	51.345	25.673	1,305,158
2012-02-09	51.240	51.600	50.940	51.580	25.790	1,111,176
2012-02-08	50.540	51.170	50.520	51.070	25.535	1,995,382
2012-02-07	50.200	51.650	50.200	51.070	25.535	1,571,566
2012-02-06	50.230	51.301	50.230	51.060	25.530	1,489,586
2012-02-03	52.000	52.500	50.220	50.830	25.415	3,900,194
2012-02-02	47.660	48.230	47.530	48.140	24.070	2,458,064
2012-02-01	47.020	47.700	46.790	47.590	23.795	1,543,618
2012-01-31	46.950	47.480	46.100	46.830	23.415	2,323,566
2012-01-30	45.860	46.740	45.780	46.590	23.295	1,812,624
2012-01-27	45.500	46.680	45.290	46.470	23.235	2,339,560
2012-01-26	44.980	45.980	44.450	45.550	22.775	1,901,288
2012-01-25	44.790	45.010	44.340	44.770	22.385	982,424
2012-01-24	44.150	45.060	43.870	45.010	22.505	1,249,294
2012-01-23	44.460	44.600	43.670	44.260	22.130	537,546
2012-01-20	44.690	44.986	44.380	44.410	22.205	703,608
2012-01-19	44.000	45.060	43.827	44.700	22.350	1,176,624
2012-01-18	43.000	43.800	42.220	43.780	21.890	1,188,114
2012-01-17	43.220	43.990	42.650	42.840	21.420	804,232
2012-01-13	43.270	43.490	42.651	43.130	21.565	797,070
2012-01-12	43.250	43.980	42.960	43.780	21.890	1,159,748
2012-01-11	42.760	43.240	42.752	43.070	21.535	951,988
2012-01-10	42.080	43.060	42.073	43.010	21.505	1,488,094
2012-01-09	40.460	41.820	40.100	41.740	20.870	1,510,540

← NewerPage 62 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.