Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	37.120	37.830	36.830	37.150	18.575	858,560
2011-10-10	36.690	37.627	36.380	37.490	18.745	539,562
2011-10-07	36.300	36.560	35.800	35.960	17.980	1,026,556
2011-10-06	35.090	36.250	34.790	36.150	18.075	673,720
2011-10-05	33.670	35.220	33.094	35.180	17.590	735,892
2011-10-04	32.150	33.610	31.880	33.540	16.770	920,694
2011-10-03	33.620	34.010	32.200	32.420	16.210	1,935,278
2011-09-30	34.070	34.370	33.430	33.550	16.775	1,694,990
2011-09-29	35.150	35.560	33.680	34.630	17.315	575,996
2011-09-28	36.600	36.750	34.450	34.500	17.250	1,307,768
2011-09-27	35.150	37.190	34.960	36.330	18.165	1,858,004
2011-09-26	34.320	34.500	33.380	34.410	17.205	634,956
2011-09-23	33.650	34.150	33.200	34.100	17.050	711,630
2011-09-22	33.750	34.290	32.860	33.760	16.880	2,188,946
2011-09-21	35.220	35.590	34.700	34.750	17.375	1,721,166
2011-09-20	36.120	36.370	35.150	35.190	17.595	979,528
2011-09-19	35.650	36.270	35.110	35.940	17.970	731,338
2011-09-16	37.500	37.500	35.826	36.390	18.195	1,584,598
2011-09-15	37.260	37.510	36.920	37.340	18.670	917,862
2011-09-14	35.880	37.350	35.530	36.810	18.405	1,564,326
2011-09-13	35.770	36.047	35.229	35.530	17.765	1,329,480
2011-09-12	34.700	35.570	34.500	35.560	17.780	870,660
2011-09-09	35.880	36.310	34.680	35.060	17.530	1,097,736
2011-09-08	36.410	36.980	35.960	36.280	18.140	759,866
2011-09-07	36.150	37.170	36.103	36.960	18.480	606,790
2011-09-06	34.620	35.720	34.590	35.460	17.730	743,142
2011-09-02	36.910	37.280	35.630	35.880	17.940	649,782
2011-09-01	38.690	39.560	37.720	37.820	18.910	1,234,934
2011-08-31	37.550	38.210	36.820	37.140	18.570	1,196,780
2011-08-30	37.100	37.640	36.790	37.320	18.660	590,342
2011-08-29	36.180	37.520	36.000	37.300	18.650	749,200
2011-08-26	33.650	35.870	33.330	35.670	17.835	724,208
2011-08-25	34.960	35.140	33.800	33.960	16.980	744,578
2011-08-24	34.580	35.070	33.600	34.720	17.360	834,230
2011-08-23	33.140	34.750	32.760	34.630	17.315	1,160,930
2011-08-22	33.380	33.850	32.450	32.940	16.470	866,514
2011-08-19	32.760	34.120	32.420	32.750	16.375	1,019,562
2011-08-18	35.170	35.400	32.900	33.250	16.625	860,340
2011-08-17	36.760	37.100	35.560	36.090	18.045	592,278
2011-08-16	37.000	37.300	35.840	36.380	18.190	856,926
2011-08-15	36.900	37.500	36.240	37.420	18.710	1,180,938
2011-08-12	36.990	37.430	36.140	36.690	18.345	1,108,604
2011-08-11	34.480	37.250	34.260	36.790	18.395	1,115,750
2011-08-10	34.790	35.840	33.930	34.240	17.120	1,409,780
2011-08-09	35.340	36.310	33.410	35.670	17.835	2,066,334
2011-08-08	35.620	36.290	34.640	34.650	17.325	2,684,240
2011-08-05	37.690	38.350	35.890	37.140	18.570	2,384,270
2011-08-04	38.200	38.550	36.280	36.880	18.440	2,622,072
2011-08-03	38.330	40.130	36.530	38.900	19.450	4,865,172
2011-08-02	34.420	34.840	33.060	33.080	16.540	1,474,250
2011-08-01	36.030	36.250	34.220	34.650	17.325	1,631,720
2011-07-29	35.550	35.980	35.030	35.580	17.790	825,370
2011-07-28	36.200	36.510	35.790	36.000	18.000	1,283,196
2011-07-27	37.530	37.700	35.980	36.210	18.105	1,077,244
2011-07-26	37.940	38.100	37.520	37.590	18.795	750,828
2011-07-25	37.500	38.000	37.420	37.680	18.840	659,336
2011-07-22	37.650	38.010	37.560	37.790	18.895	647,748
2011-07-21	37.800	38.280	37.360	37.780	18.890	778,390
2011-07-20	38.550	38.750	37.560	37.660	18.830	1,156,124
2011-07-19	37.980	38.450	37.980	38.270	19.135	950,992

← NewerPage 64 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.