Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	50.360	51.060	50.030	50.540	25.270	969,714
2011-04-19	48.170	49.580	48.170	49.390	24.695	844,724
2011-04-18	49.010	49.030	47.000	48.140	24.070	1,220,836
2011-04-15	49.350	50.130	48.740	49.920	24.960	709,340
2011-04-14	49.290	49.370	48.620	49.330	24.665	1,063,462
2011-04-13	49.450	49.790	48.881	49.410	24.705	2,184,176
2011-04-12	49.460	49.490	48.540	49.120	24.560	1,260,234
2011-04-11	50.210	50.550	49.360	49.720	24.860	995,368
2011-04-08	50.280	50.740	49.930	50.120	25.060	698,976
2011-04-07	50.480	50.970	50.190	50.250	25.125	862,594
2011-04-06	51.520	51.790	50.490	50.690	25.345	780,284
2011-04-05	51.640	51.900	51.300	51.440	25.720	847,328
2011-04-04	51.680	52.120	51.000	51.860	25.930	1,126,410
2011-04-01	50.600	52.300	50.560	51.670	25.835	1,542,528
2011-03-31	49.990	50.560	49.520	50.540	25.270	842,828
2011-03-30	50.010	50.260	49.810	50.000	25.000	722,682
2011-03-29	47.900	49.970	47.500	49.910	24.955	1,254,158
2011-03-28	48.210	48.555	47.780	47.880	23.940	482,720
2011-03-25	48.080	48.800	48.010	48.200	24.100	423,078
2011-03-24	47.730	48.120	47.090	48.000	24.000	550,712
2011-03-23	47.130	47.520	46.560	47.270	23.635	543,522
2011-03-22	46.960	47.480	46.640	47.290	23.645	1,077,938
2011-03-21	46.720	47.190	46.470	47.010	23.505	1,240,582
2011-03-18	46.740	47.100	45.640	46.000	23.000	1,824,338
2011-03-17	46.270	46.790	45.900	45.900	22.950	1,747,176
2011-03-16	46.180	46.440	45.280	45.680	22.840	1,528,030
2011-03-15	45.370	46.460	45.150	45.980	22.990	1,570,132
2011-03-14	47.410	48.160	46.760	47.180	23.590	991,232
2011-03-11	46.890	47.880	46.080	47.750	23.875	719,228
2011-03-10	47.520	47.760	46.610	46.920	23.460	1,270,992
2011-03-09	49.420	49.420	48.240	48.340	24.170	989,194
2011-03-08	49.570	50.210	49.200	49.640	24.820	747,658
2011-03-07	50.470	50.830	48.340	49.490	24.745	1,169,980
2011-03-04	50.330	50.830	49.770	50.370	25.185	773,874
2011-03-03	49.300	50.800	49.300	50.480	25.240	949,778
2011-03-02	48.350	49.410	48.311	48.830	24.415	1,245,960
2011-03-01	49.240	49.610	48.340	48.580	24.290	1,152,694
2011-02-28	48.060	49.480	48.060	49.150	24.575	1,282,868
2011-02-25	47.210	48.850	46.930	48.850	24.425	747,292
2011-02-24	47.080	47.770	46.350	46.920	23.460	1,887,114
2011-02-23	48.620	48.750	47.110	47.140	23.570	1,841,546
2011-02-22	49.490	49.590	48.290	48.770	24.385	1,366,296
2011-02-18	49.910	50.200	49.670	50.190	25.095	744,970
2011-02-17	49.870	50.090	49.390	50.010	25.005	895,880
2011-02-16	49.080	50.890	49.080	50.110	25.055	2,178,346
2011-02-15	48.630	49.530	48.120	49.000	24.500	2,021,264
2011-02-14	47.890	49.320	47.890	49.320	24.660	1,168,354
2011-02-11	47.390	48.180	47.390	48.180	24.090	1,619,998
2011-02-10	47.320	47.770	46.970	47.690	23.845	1,041,144
2011-02-09	47.000	47.400	46.840	47.340	23.670	898,970
2011-02-08	47.170	47.860	46.860	47.300	23.650	1,506,172
2011-02-07	47.900	48.270	47.500	48.050	24.025	1,455,970
2011-02-04	47.810	47.910	46.750	47.880	23.940	3,813,576
2011-02-03	46.550	46.880	45.170	45.830	22.915	2,102,086
2011-02-02	46.320	46.920	45.860	46.680	23.340	1,146,450
2011-02-01	46.200	46.910	46.130	46.480	23.240	981,936
2011-01-31	44.390	47.140	44.360	46.080	23.040	2,752,194
2011-01-28	44.890	45.160	43.850	44.290	22.145	1,334,382
2011-01-27	44.500	45.035	44.280	44.950	22.475	1,588,594
2011-01-26	43.680	44.920	43.600	44.320	22.160	1,267,150

← NewerPage 66 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.