Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	38.240	38.720	37.300	37.620	18.810	683,024
2011-07-15	38.450	38.640	37.710	38.560	19.280	891,464
2011-07-14	39.220	39.600	38.120	38.220	19.110	873,514
2011-07-13	39.520	40.220	38.940	38.980	19.490	1,036,622
2011-07-12	39.920	39.920	39.040	39.240	19.620	966,188
2011-07-11	40.390	40.900	39.780	39.950	19.975	1,282,854
2011-07-08	40.980	41.120	40.385	40.980	20.490	934,742
2011-07-07	41.580	41.960	41.320	41.530	20.765	1,023,762
2011-07-06	40.890	41.350	40.680	41.220	20.610	1,002,220
2011-07-05	40.890	41.100	40.660	40.950	20.475	1,330,290
2011-07-01	39.840	40.960	39.730	40.860	20.430	1,556,992
2011-06-30	38.640	39.760	38.510	39.640	19.820	1,428,738
2011-06-29	38.260	39.040	37.870	38.530	19.265	1,356,406
2011-06-28	37.140	37.960	37.080	37.870	18.935	949,530
2011-06-27	37.070	37.320	36.500	37.020	18.510	1,969,996
2011-06-24	38.290	38.399	36.970	37.060	18.530	2,780,108
2011-06-23	37.490	38.410	37.010	38.340	19.170	1,541,990
2011-06-22	38.210	38.550	37.980	38.010	19.005	1,431,174
2011-06-21	37.830	38.460	37.640	38.450	19.225	1,968,220
2011-06-20	37.500	37.890	37.330	37.570	18.785	963,046
2011-06-17	38.180	38.520	37.538	37.600	18.800	1,601,086
2011-06-16	38.150	38.450	37.460	37.810	18.905	2,824,136
2011-06-15	38.610	38.809	38.000	38.080	19.040	2,064,076
2011-06-14	38.830	39.470	38.518	39.040	19.520	1,195,314
2011-06-13	38.830	38.850	38.340	38.395	19.198	935,038
2011-06-10	39.780	39.830	38.650	38.700	19.350	1,940,302
2011-06-09	40.340	40.440	39.610	39.940	19.970	1,624,270
2011-06-08	40.850	40.980	40.070	40.070	20.035	1,811,986
2011-06-07	41.390	41.390	40.870	41.010	20.505	1,160,758
2011-06-06	41.710	41.800	40.970	40.980	20.490	1,402,176
2011-06-03	41.420	42.470	41.310	41.860	20.930	1,269,184
2011-06-02	42.400	42.610	41.500	42.050	21.025	1,462,014
2011-06-01	43.440	43.910	42.110	42.230	21.115	1,152,572
2011-05-31	43.450	43.825	43.040	43.690	21.845	1,654,298
2011-05-27	43.530	43.530	43.020	43.150	21.575	507,746
2011-05-26	42.240	43.270	42.071	43.010	21.505	709,734
2011-05-25	41.640	42.570	41.500	42.380	21.190	718,428
2011-05-24	42.260	42.280	41.620	41.740	20.870	1,107,826
2011-05-23	42.130	42.730	41.800	42.250	21.125	960,322
2011-05-20	43.560	43.710	42.420	42.920	21.460	796,126
2011-05-19	43.410	43.740	42.570	43.390	21.695	1,020,810
2011-05-18	41.800	43.100	41.510	43.010	21.505	2,040,182
2011-05-17	42.160	42.160	41.075	41.900	20.950	2,003,166
2011-05-16	42.970	43.450	42.250	42.280	21.140	2,067,166
2011-05-13	43.620	44.270	43.080	43.110	21.555	1,144,470
2011-05-12	43.580	44.120	43.030	44.030	22.015	1,485,558
2011-05-11	44.440	44.520	43.760	43.900	21.950	1,874,096
2011-05-10	44.430	44.600	43.900	44.490	22.245	1,495,830
2011-05-09	44.500	44.830	43.640	44.040	22.020	1,990,806
2011-05-06	44.180	44.880	42.730	43.870	21.935	4,170,280
2011-05-05	41.500	45.510	41.210	44.000	22.000	7,351,230
2011-05-04	42.950	42.950	39.860	40.490	20.245	6,053,882
2011-05-03	46.340	46.590	42.900	43.060	21.530	4,369,042
2011-05-02	47.020	47.090	46.130	46.620	23.310	2,470,074
2011-04-29	47.070	48.700	46.110	46.840	23.420	7,257,292
2011-04-28	51.250	51.680	50.140	50.440	25.220	1,766,190
2011-04-27	51.180	51.670	50.370	51.210	25.605	1,340,880
2011-04-26	50.980	52.050	50.920	51.230	25.615	1,293,190
2011-04-25	51.010	51.380	50.180	50.760	25.380	776,022
2011-04-21	50.800	51.310	50.550	51.200	25.600	530,778

← NewerPage 65 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.