Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	29.450	30.550	29.450	30.100	15.050	982,486
2010-05-10	29.520	30.270	29.370	29.800	14.900	1,393,648
2010-05-07	29.050	29.270	28.100	28.470	14.235	1,783,060
2010-05-06	30.200	30.570	27.440	29.180	14.590	1,487,036
2010-05-05	30.260	30.730	30.230	30.370	15.185	976,958
2010-05-04	31.870	32.110	30.590	30.838	15.419	1,175,468
2010-05-03	32.890	33.040	32.090	32.300	16.150	1,506,588
2010-04-30	33.010	33.565	32.220	32.700	16.350	2,610,892
2010-04-29	31.280	31.940	31.225	31.790	15.895	1,017,696
2010-04-28	31.020	31.460	30.850	31.080	15.540	835,282
2010-04-27	30.950	31.600	30.750	30.800	15.400	1,223,316
2010-04-26	30.930	31.340	30.731	31.150	15.575	494,798
2010-04-23	30.900	31.210	30.611	31.010	15.505	852,990
2010-04-22	30.510	30.940	29.875	30.850	15.425	1,023,300
2010-04-21	30.790	31.610	30.560	30.580	15.290	2,955,570
2010-04-20	29.490	30.170	29.410	30.070	15.035	1,753,396
2010-04-19	29.650	29.990	29.050	29.300	14.650	686,482
2010-04-16	30.050	30.370	29.640	29.830	14.915	691,950
2010-04-15	29.910	30.270	29.910	30.155	15.078	671,882
2010-04-14	29.400	30.095	29.400	30.030	15.015	1,425,624
2010-04-13	29.020	29.650	28.910	29.330	14.665	1,697,798
2010-04-12	28.880	29.160	28.710	29.140	14.570	977,682
2010-04-09	28.750	28.990	28.470	28.980	14.490	993,682
2010-04-08	28.390	28.770	28.130	28.730	14.365	1,331,678
2010-04-07	28.180	28.610	27.330	28.610	14.305	3,400,092
2010-04-06	28.710	29.000	28.710	28.990	14.495	740,924
2010-04-05	28.510	28.990	28.510	28.930	14.465	530,732
2010-04-01	28.750	28.880	28.320	28.520	14.260	824,472
2010-03-31	28.630	28.910	28.600	28.720	14.360	1,523,846
2010-03-30	28.760	28.990	28.530	28.790	14.395	938,504
2010-03-29	28.240	28.840	27.990	28.840	14.420	1,381,214
2010-03-26	28.320	28.560	28.000	28.210	14.105	1,016,356
2010-03-25	28.770	28.850	28.140	28.160	14.080	1,447,018
2010-03-24	28.880	29.180	28.370	28.590	14.295	1,186,280
2010-03-23	28.520	29.215	28.480	29.070	14.535	1,480,812
2010-03-22	28.090	28.719	27.990	28.400	14.200	1,188,326
2010-03-19	27.970	29.090	27.890	28.280	14.140	2,905,148
2010-03-18	27.820	27.990	27.620	27.950	13.975	793,978
2010-03-17	27.120	27.990	26.898	27.830	13.915	1,036,060
2010-03-16	27.110	27.320	26.880	27.120	13.560	728,612
2010-03-15	26.960	27.170	26.790	27.110	13.555	1,030,450
2010-03-12	27.080	27.085	26.555	27.070	13.535	915,712
2010-03-11	26.860	27.020	26.699	26.910	13.455	731,992
2010-03-10	26.920	27.085	26.780	27.045	13.523	1,566,790
2010-03-09	26.760	27.120	26.510	27.005	13.503	2,093,438
2010-03-08	27.170	27.360	26.930	26.940	13.470	1,737,882
2010-03-05	27.460	27.680	27.050	27.160	13.580	3,930,540
2010-03-04	27.520	27.710	27.300	27.390	13.695	936,960
2010-03-03	27.620	27.900	27.440	27.580	13.790	942,026
2010-03-02	27.410	27.663	27.232	27.520	13.760	1,016,570
2010-03-01	26.900	27.730	26.820	27.410	13.705	1,323,124
2010-02-26	27.000	27.120	26.690	26.870	13.435	1,419,092
2010-02-25	26.690	27.110	26.490	27.000	13.500	1,571,154
2010-02-24	26.700	27.130	26.640	27.110	13.555	994,846
2010-02-23	27.010	27.200	26.320	26.560	13.280	1,952,230
2010-02-22	26.500	27.210	26.370	27.200	13.600	2,206,904
2010-02-19	26.010	26.780	25.810	26.460	13.230	2,102,972
2010-02-18	25.630	26.130	25.440	26.030	13.015	1,621,572
2010-02-17	25.190	25.779	25.120	25.590	12.795	1,399,272
2010-02-16	25.150	25.150	24.630	25.120	12.560	1,523,914

← NewerPage 70 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.