Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	28.810	29.500	28.810	29.370	14.685	740,762
2010-08-04	29.180	29.440	28.960	29.060	14.530	560,814
2010-08-03	28.580	29.500	28.480	29.150	14.575	1,210,762
2010-08-02	28.810	28.990	28.380	28.710	14.355	860,840
2010-07-30	27.930	28.485	27.520	28.370	14.185	1,204,336
2010-07-29	29.120	29.220	28.160	28.270	14.135	1,603,646
2010-07-28	30.060	30.360	28.730	28.820	14.410	1,445,332
2010-07-27	30.950	30.980	30.150	30.200	15.100	1,580,954
2010-07-26	29.860	30.790	29.710	30.690	15.345	1,151,442
2010-07-23	28.670	29.790	28.670	29.710	14.855	1,247,452
2010-07-22	28.900	29.240	28.680	28.850	14.425	1,764,304
2010-07-21	28.460	28.850	28.180	28.490	14.245	1,910,856
2010-07-20	28.050	28.330	27.630	28.260	14.130	1,696,952
2010-07-19	28.370	28.710	28.006	28.430	14.215	1,217,926
2010-07-16	29.530	29.610	28.290	28.320	14.160	850,004
2010-07-15	29.720	29.920	29.210	29.760	14.880	509,730
2010-07-14	29.900	30.120	29.550	29.780	14.890	845,958
2010-07-13	29.350	30.030	29.220	29.930	14.965	712,780
2010-07-12	29.080	29.500	28.830	29.100	14.550	565,776
2010-07-09	29.050	29.340	28.890	29.260	14.630	484,170
2010-07-08	29.030	29.310	28.740	29.020	14.510	818,494
2010-07-07	28.000	28.900	27.850	28.850	14.425	993,616
2010-07-06	28.520	28.810	27.810	27.920	13.960	756,908
2010-07-02	27.830	28.320	27.830	28.070	14.035	1,016,798
2010-07-01	27.980	28.235	27.170	27.740	13.870	907,140
2010-06-30	28.140	28.680	27.990	28.000	14.000	949,336
2010-06-29	28.630	28.870	27.940	28.120	14.060	1,459,936
2010-06-28	29.660	29.740	29.100	29.150	14.575	1,204,710
2010-06-25	29.030	29.680	28.720	29.630	14.815	2,031,932
2010-06-24	29.300	29.330	28.800	29.030	14.515	1,265,714
2010-06-23	30.160	30.170	29.460	29.490	14.745	861,388
2010-06-22	30.450	30.770	30.000	30.100	15.050	888,954
2010-06-21	30.800	31.000	30.260	30.440	15.220	711,248
2010-06-18	30.130	30.720	30.130	30.470	15.235	976,914
2010-06-17	30.200	30.570	29.760	30.110	15.055	347,356
2010-06-16	30.010	30.470	30.000	30.250	15.125	586,802
2010-06-15	29.490	30.290	29.450	30.180	15.090	1,059,100
2010-06-14	29.980	30.000	29.370	29.410	14.705	805,858
2010-06-11	29.110	29.860	28.260	29.860	14.930	1,065,058
2010-06-10	28.760	29.550	28.760	29.460	14.730	1,491,680
2010-06-09	27.620	28.850	27.620	28.250	14.125	2,325,128
2010-06-08	27.570	27.910	27.150	27.400	13.700	2,813,480
2010-06-07	28.280	28.555	27.470	27.520	13.760	1,918,664
2010-06-04	28.810	29.100	28.190	28.280	14.140	1,541,910
2010-06-03	28.960	29.410	28.900	29.330	14.665	660,868
2010-06-02	28.450	29.000	28.050	29.000	14.500	1,053,098
2010-06-01	28.590	28.930	28.220	28.230	14.115	1,589,898
2010-05-28	29.180	29.350	28.490	28.730	14.365	1,405,698
2010-05-27	28.410	29.370	28.330	29.330	14.665	720,484
2010-05-26	27.940	28.800	27.740	28.100	14.050	1,130,138
2010-05-25	27.650	27.960	26.730	27.890	13.945	2,065,650
2010-05-24	28.660	29.140	28.080	28.100	14.050	1,515,420
2010-05-21	28.630	28.890	28.040	28.700	14.350	2,181,812
2010-05-20	29.610	29.650	28.470	28.500	14.250	1,976,102
2010-05-19	30.260	30.730	29.730	30.150	15.075	1,154,272
2010-05-18	31.400	31.490	30.370	30.440	15.220	1,467,334
2010-05-17	30.370	31.280	30.370	31.170	15.585	1,908,128
2010-05-14	30.990	31.010	29.800	30.160	15.080	1,634,468
2010-05-13	31.490	31.720	31.030	31.190	15.595	789,492
2010-05-12	30.320	31.650	30.320	31.500	15.750	1,602,364

← NewerPage 69 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.