Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	40.790	40.930	39.910	40.150	20.075	1,164,786
2012-01-05	40.120	40.990	39.810	40.770	20.385	1,924,830
2012-01-04	41.420	41.550	40.010	40.210	20.105	2,753,254
2012-01-03	42.830	43.000	41.290	41.630	20.815	3,737,162
2011-12-30	43.720	43.750	43.320	43.400	21.700	431,674
2011-12-29	43.270	44.000	43.210	43.720	21.860	465,250
2011-12-28	44.600	44.710	42.930	43.210	21.605	821,440
2011-12-27	44.480	45.000	44.060	44.600	22.300	373,472
2011-12-23	44.660	45.040	44.015	44.630	22.315	488,872
2011-12-22	44.030	45.040	43.980	44.720	22.360	854,944
2011-12-21	44.790	44.817	43.110	44.000	22.000	822,864
2011-12-20	43.580	45.000	43.420	44.930	22.465	909,904
2011-12-19	43.040	43.760	42.720	42.750	21.375	1,323,254
2011-12-16	43.050	43.240	42.230	42.720	21.360	3,082,010
2011-12-15	43.240	43.240	42.218	42.670	21.335	957,584
2011-12-14	43.270	44.150	42.210	42.710	21.355	679,586
2011-12-13	44.190	44.440	43.050	43.550	21.775	1,544,532
2011-12-12	44.030	44.280	43.130	43.720	21.860	946,808
2011-12-09	43.550	44.880	43.393	44.690	22.345	671,098
2011-12-08	44.460	44.720	43.330	43.440	21.720	1,531,986
2011-12-07	43.780	44.990	43.300	44.860	22.430	1,232,840
2011-12-06	44.320	44.320	43.640	44.120	22.060	585,512
2011-12-05	44.230	45.000	43.680	44.160	22.080	992,982
2011-12-02	43.360	44.170	42.900	43.460	21.730	1,266,290
2011-12-01	43.000	43.398	42.580	42.730	21.365	1,114,754
2011-11-30	41.650	43.100	41.610	43.080	21.540	1,155,594
2011-11-29	40.120	40.620	39.770	40.100	20.050	525,298
2011-11-28	39.680	40.240	39.430	40.000	20.000	765,978
2011-11-25	38.830	39.110	38.325	38.410	19.205	560,694
2011-11-23	40.230	40.682	38.890	38.990	19.495	893,054
2011-11-22	41.020	41.060	39.900	40.440	20.220	1,014,236
2011-11-21	41.680	41.780	40.860	41.220	20.610	839,908
2011-11-18	43.240	43.240	42.120	42.600	21.300	1,174,566
2011-11-17	43.110	43.590	42.500	42.990	21.495	2,498,084
2011-11-16	42.470	43.600	42.350	43.030	21.515	1,321,838
2011-11-15	42.230	43.380	41.700	43.030	21.515	598,804
2011-11-14	42.020	42.760	41.900	42.360	21.180	538,904
2011-11-11	42.260	43.290	42.020	42.420	21.210	724,410
2011-11-10	42.030	42.319	41.330	41.620	20.810	778,414
2011-11-09	41.750	42.240	41.230	41.390	20.695	985,064
2011-11-08	42.720	43.280	41.780	43.030	21.515	976,106
2011-11-07	42.090	42.350	41.310	42.000	21.000	1,195,518
2011-11-04	42.560	42.670	41.615	42.240	21.120	1,381,354
2011-11-03	41.590	43.660	41.230	43.480	21.740	1,753,256
2011-11-02	40.440	41.889	39.870	41.210	20.605	2,377,782
2011-11-01	39.030	40.390	37.800	38.580	19.290	972,898
2011-10-31	40.920	41.200	40.300	40.410	20.205	882,460
2011-10-28	40.980	41.510	40.340	41.280	20.640	652,202
2011-10-27	39.810	42.150	39.790	41.210	20.605	1,049,982
2011-10-26	39.320	39.360	37.740	38.580	19.290	1,082,110
2011-10-25	39.630	40.190	38.770	38.970	19.485	1,015,658
2011-10-24	37.830	40.040	37.311	40.020	20.010	1,472,942
2011-10-21	36.970	37.620	36.568	37.560	18.780	438,846
2011-10-20	36.520	36.840	35.430	36.460	18.230	593,128
2011-10-19	37.470	37.600	36.370	36.500	18.250	554,858
2011-10-18	36.530	37.780	35.900	37.480	18.740	666,818
2011-10-17	37.650	37.670	36.120	36.390	18.195	801,522
2011-10-14	37.700	38.170	37.180	38.050	19.025	526,358
2011-10-13	37.670	37.810	36.770	37.100	18.550	893,822
2011-10-12	37.460	38.440	37.400	37.980	18.990	538,690

← NewerPage 63 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.