Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	43.680	44.920	43.600	44.320	22.160	1,267,150
2011-01-25	42.580	43.210	42.320	43.200	21.600	683,600
2011-01-24	42.140	43.120	42.140	42.740	21.370	917,920
2011-01-21	42.490	43.000	42.100	42.220	21.110	1,372,878
2011-01-20	44.250	44.500	41.900	42.000	21.000	2,621,368
2011-01-19	45.470	45.630	44.160	44.560	22.280	1,669,804
2011-01-18	43.290	45.830	43.290	45.450	22.725	4,971,052
2011-01-14	41.340	43.550	41.340	43.380	21.690	2,138,086
2011-01-13	41.250	41.490	41.080	41.410	20.705	575,532
2011-01-12	41.040	41.400	40.800	41.350	20.675	761,276
2011-01-11	40.830	41.140	40.410	41.040	20.520	940,600
2011-01-10	39.790	40.890	39.780	40.740	20.370	1,018,558
2011-01-07	40.170	40.360	39.540	40.098	20.049	559,204
2011-01-06	40.170	40.620	40.060	40.170	20.085	956,790
2011-01-05	40.070	40.470	39.740	40.260	20.130	622,692
2011-01-04	40.650	40.650	39.400	40.010	20.005	897,846
2011-01-03	40.150	41.240	40.110	40.640	20.320	807,818
2010-12-31	40.100	40.570	39.930	39.930	19.965	644,352
2010-12-30	40.040	40.530	39.980	40.210	20.105	315,550
2010-12-29	40.000	40.340	39.980	40.160	20.080	287,134
2010-12-28	40.310	40.340	39.540	39.930	19.965	451,150
2010-12-27	39.900	40.420	39.590	40.330	20.165	417,318
2010-12-23	40.210	40.400	40.040	40.150	20.075	420,778
2010-12-22	40.400	40.610	40.150	40.280	20.140	1,154,300
2010-12-21	40.120	40.550	40.060	40.280	20.140	566,294
2010-12-20	40.080	40.310	39.790	39.970	19.985	802,844
2010-12-17	39.780	40.230	39.450	40.080	20.040	2,052,168
2010-12-16	39.830	40.050	39.345	39.640	19.820	2,017,126
2010-12-15	40.660	41.000	39.780	39.790	19.895	1,752,626
2010-12-14	41.890	41.930	40.660	40.760	20.380	1,147,264
2010-12-13	41.340	42.190	41.050	41.660	20.830	1,254,530
2010-12-10	41.000	41.260	40.760	41.260	20.630	927,502
2010-12-09	40.890	41.030	40.500	41.020	20.510	904,772
2010-12-08	40.520	40.920	40.350	40.680	20.340	878,622
2010-12-07	40.000	40.860	40.000	40.320	20.160	1,626,704
2010-12-06	39.810	40.410	39.580	39.850	19.925	1,109,698
2010-12-03	38.610	40.350	38.190	40.030	20.015	1,632,352
2010-12-02	37.860	38.900	37.860	38.840	19.420	749,594
2010-12-01	37.810	38.310	37.530	37.980	18.990	980,952
2010-11-30	37.060	37.290	36.520	37.240	18.620	916,596
2010-11-29	37.360	37.600	36.830	37.530	18.765	1,346,924
2010-11-26	37.170	37.790	37.170	37.690	18.845	332,870
2010-11-24	36.490	37.740	36.490	37.520	18.760	908,660
2010-11-23	36.190	36.420	35.800	36.290	18.145	939,952
2010-11-22	36.630	37.090	36.400	36.710	18.355	734,338
2010-11-19	37.150	37.340	36.830	36.890	18.445	935,502
2010-11-18	36.210	37.320	36.210	37.150	18.575	1,040,844
2010-11-17	36.000	36.220	35.780	35.950	17.975	975,404
2010-11-16	36.070	36.430	35.615	35.970	17.985	945,600
2010-11-15	36.380	36.797	36.200	36.380	18.190	719,408
2010-11-12	36.100	36.380	35.870	36.100	18.050	553,222
2010-11-11	36.250	36.290	35.490	36.260	18.130	589,122
2010-11-10	36.640	36.750	36.000	36.750	18.375	765,510
2010-11-09	37.580	37.720	36.600	36.880	18.440	806,518
2010-11-08	37.620	37.850	37.370	37.630	18.815	754,474
2010-11-05	37.890	38.190	37.450	37.910	18.955	1,261,608
2010-11-04	37.650	38.140	37.650	38.100	19.050	1,177,994
2010-11-03	36.630	37.640	36.320	37.300	18.650	2,968,508
2010-11-02	35.660	36.160	35.400	35.580	17.790	976,682
2010-11-01	36.000	36.170	35.240	35.490	17.745	946,680

← NewerPage 67 of 79 · 4,734 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.