Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	35.590	36.050	35.520	35.840	17.920	605,588
2010-10-28	36.000	36.150	35.470	35.750	17.875	456,222
2010-10-27	35.890	36.220	35.640	35.900	17.950	1,313,420
2010-10-26	36.020	36.500	35.760	36.200	18.100	710,916
2010-10-25	36.050	36.490	35.910	36.270	18.135	522,034
2010-10-22	35.830	36.150	35.640	35.940	17.970	594,520
2010-10-21	35.500	36.000	35.420	35.840	17.920	932,734
2010-10-20	34.640	35.430	34.540	35.420	17.710	846,954
2010-10-19	34.850	35.170	34.150	34.440	17.220	658,758
2010-10-18	35.350	35.900	35.050	35.410	17.705	833,872
2010-10-15	35.060	35.410	34.570	35.160	17.580	524,258
2010-10-14	35.060	35.580	34.570	34.800	17.400	612,416
2010-10-13	35.190	35.720	34.850	35.210	17.605	881,364
2010-10-12	34.130	35.170	33.950	34.890	17.445	1,792,410
2010-10-11	34.560	34.620	33.960	34.160	17.080	1,167,268
2010-10-08	34.940	34.940	34.350	34.500	17.250	1,169,614
2010-10-07	34.960	35.120	34.610	34.850	17.425	1,694,610
2010-10-06	35.580	35.740	34.440	34.730	17.365	1,514,240
2010-10-05	35.260	36.100	35.080	35.640	17.820	1,151,678
2010-10-04	35.180	35.500	34.420	34.940	17.470	1,024,866
2010-10-01	35.280	35.380	34.710	35.210	17.605	1,100,040
2010-09-30	34.860	35.530	34.590	35.040	17.520	1,735,086
2010-09-29	34.950	35.040	34.230	34.530	17.265	1,302,088
2010-09-28	34.590	35.000	34.110	35.000	17.500	999,594
2010-09-27	34.670	34.870	34.410	34.530	17.265	1,021,390
2010-09-24	34.390	34.870	34.310	34.770	17.385	853,992
2010-09-23	33.750	34.610	33.700	34.020	17.010	752,632
2010-09-22	34.150	34.520	33.840	34.050	17.025	1,020,566
2010-09-21	34.050	34.370	33.600	34.090	17.045	1,626,702
2010-09-20	32.690	34.000	32.560	33.890	16.945	1,945,634
2010-09-17	32.180	32.600	31.920	32.460	16.230	1,672,834
2010-09-16	31.960	32.210	31.860	32.120	16.060	1,057,378
2010-09-15	31.700	32.130	31.630	32.020	16.010	1,717,576
2010-09-14	30.570	31.880	30.570	31.810	15.905	2,460,718
2010-09-13	30.000	30.980	29.970	30.630	15.315	1,702,504
2010-09-10	29.470	29.960	29.380	29.920	14.960	747,726
2010-09-09	29.520	29.750	29.260	29.480	14.740	893,818
2010-09-08	29.370	29.630	29.170	29.260	14.630	1,399,504
2010-09-07	29.950	29.980	29.290	29.340	14.670	1,303,224
2010-09-03	29.850	30.000	29.600	29.980	14.990	1,382,228
2010-09-02	28.920	29.580	28.820	29.560	14.780	1,326,798
2010-09-01	28.580	29.150	28.470	29.000	14.500	1,075,198
2010-08-31	28.010	28.620	27.720	28.130	14.065	942,640
2010-08-30	28.560	28.910	28.070	28.170	14.085	542,210
2010-08-27	28.510	28.850	27.950	28.740	14.370	744,960
2010-08-26	28.860	29.055	28.230	28.310	14.155	493,422
2010-08-25	28.790	28.790	28.190	28.690	14.345	814,192
2010-08-24	29.280	29.490	28.810	28.860	14.430	2,119,500
2010-08-23	29.660	29.990	29.570	29.710	14.855	1,179,922
2010-08-20	28.860	29.640	28.860	29.610	14.805	1,437,372
2010-08-19	28.800	29.100	28.800	29.000	14.500	1,274,618
2010-08-18	29.140	29.270	28.870	29.130	14.565	928,494
2010-08-17	28.000	29.300	28.000	29.220	14.610	1,295,878
2010-08-16	27.620	27.940	27.410	27.820	13.910	612,786
2010-08-13	28.030	28.120	27.760	27.790	13.895	961,904
2010-08-12	28.000	28.270	27.850	28.120	14.060	858,612
2010-08-11	28.740	28.990	28.000	28.470	14.235	1,378,530
2010-08-10	29.230	29.410	28.890	29.200	14.600	533,738
2010-08-09	29.510	29.685	29.240	29.650	14.825	368,656
2010-08-06	29.110	29.580	28.760	29.430	14.715	550,346

← NewerPage 68 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.