Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	24.820	25.140	24.640	25.130	12.565	2,233,118
2010-02-11	24.660	25.070	24.425	25.060	12.530	1,550,816
2010-02-10	24.690	24.880	24.240	24.690	12.345	1,457,096
2010-02-09	24.680	24.950	24.350	24.700	12.350	1,500,292
2010-02-08	24.230	24.780	23.935	24.490	12.245	2,030,410
2010-02-05	23.650	24.260	23.310	24.260	12.130	1,999,632
2010-02-04	24.340	24.340	23.640	23.640	11.820	2,338,992
2010-02-03	22.980	24.930	22.950	24.630	12.315	2,986,530
2010-02-02	23.190	23.470	22.960	23.270	11.635	1,560,864
2010-02-01	23.030	23.210	22.850	23.210	11.605	1,097,322
2010-01-29	23.070	23.280	22.870	22.890	11.445	2,512,548
2010-01-28	23.580	23.650	22.980	23.000	11.500	1,204,898
2010-01-27	23.300	23.675	23.100	23.590	11.795	1,608,608
2010-01-26	23.460	23.730	23.310	23.390	11.695	1,447,000
2010-01-25	23.480	23.650	23.190	23.480	11.740	1,449,452
2010-01-22	23.750	23.800	23.130	23.230	11.615	1,511,514
2010-01-21	23.960	24.350	23.680	23.740	11.870	2,366,216
2010-01-20	24.610	24.850	23.910	24.000	12.000	2,455,028
2010-01-19	24.500	25.000	24.500	24.860	12.430	1,923,526
2010-01-15	25.230	25.330	24.440	24.550	12.275	1,150,712
2010-01-14	25.290	25.570	25.220	25.350	12.675	986,732
2010-01-13	25.200	25.510	24.930	25.350	12.675	1,386,862
2010-01-12	25.350	25.530	24.930	25.080	12.540	924,756
2010-01-11	25.740	25.960	25.300	25.480	12.740	906,906
2010-01-08	25.370	25.797	25.370	25.690	12.845	1,007,494
2010-01-07	25.380	25.600	25.270	25.490	12.745	748,034
2010-01-06	25.450	25.770	25.450	25.450	12.725	851,252
2010-01-05	25.630	25.950	25.410	25.520	12.760	895,108
2010-01-04	25.180	25.880	25.180	25.650	12.825	1,407,858
2009-12-31	25.530	25.705	25.200	25.200	12.600	855,064
2009-12-30	25.500	25.860	25.440	25.570	12.785	1,801,568
2009-12-29	25.650	25.670	25.380	25.580	12.790	568,704
2009-12-28	25.960	26.000	25.490	25.570	12.785	821,854
2009-12-24	25.530	25.870	25.470	25.850	12.925	329,336
2009-12-23	25.270	25.560	25.265	25.510	12.755	921,924
2009-12-22	24.880	25.310	24.880	25.280	12.640	971,546
2009-12-21	24.560	25.030	24.560	24.890	12.445	1,063,480
2009-12-18	24.430	24.670	24.370	24.430	12.215	2,031,540
2009-12-17	24.290	24.480	24.130	24.360	12.180	1,741,606
2009-12-16	24.870	24.980	24.380	24.460	12.230	1,262,136
2009-12-15	24.040	24.890	23.860	24.800	12.400	1,709,068
2009-12-14	23.790	24.240	23.670	24.240	12.120	940,338
2009-12-11	23.470	23.830	23.460	23.690	11.845	949,166
2009-12-10	23.350	23.560	23.200	23.370	11.685	972,222
2009-12-09	22.800	23.160	22.670	23.150	11.575	975,052
2009-12-08	23.290	23.290	22.800	23.060	11.530	1,192,042
2009-12-07	23.230	23.560	23.060	23.430	11.715	1,063,906
2009-12-04	22.990	23.365	22.630	23.220	11.610	1,288,510
2009-12-03	23.120	23.240	22.710	22.710	11.355	833,960
2009-12-02	23.000	23.410	22.950	23.090	11.545	974,382
2009-12-01	22.460	23.160	22.350	22.960	11.480	1,467,536
2009-11-30	22.680	22.710	21.930	22.330	11.165	1,936,600
2009-11-27	22.850	23.050	22.680	22.780	11.390	604,636
2009-11-25	23.510	23.630	23.310	23.560	11.780	1,923,032
2009-11-24	23.720	23.740	23.270	23.520	11.760	1,194,490
2009-11-23	23.600	23.820	23.410	23.650	11.825	1,384,814
2009-11-20	23.430	23.490	23.200	23.400	11.700	1,642,036
2009-11-19	23.760	24.110	23.275	23.500	11.750	1,089,440
2009-11-18	24.080	24.080	23.770	23.960	11.980	1,440,830
2009-11-17	23.980	24.130	23.730	24.040	12.020	1,057,376

← NewerPage 71 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.