Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	23.720	24.070	23.680	24.000	12.000	1,183,192
2009-11-13	23.500	23.620	23.310	23.590	11.795	926,306
2009-11-12	23.520	23.840	23.322	23.350	11.675	2,039,212
2009-11-11	23.500	23.720	23.280	23.600	11.800	1,783,832
2009-11-10	22.820	23.380	22.760	23.310	11.655	6,077,676
2009-11-09	22.500	22.880	22.480	22.880	11.440	2,878,832
2009-11-06	22.100	22.490	21.900	22.400	11.200	1,725,912
2009-11-05	22.000	22.300	21.900	22.290	11.145	3,600,760
2009-11-04	21.720	21.980	21.390	21.780	10.890	2,963,336
2009-11-03	20.990	21.720	20.900	21.660	10.830	2,533,412
2009-11-02	21.020	21.530	20.870	21.200	10.600	1,625,282
2009-10-30	21.380	21.520	20.900	20.970	10.485	1,568,708
2009-10-29	21.350	21.870	21.250	21.550	10.775	4,763,728
2009-10-28	21.320	21.760	20.990	21.250	10.625	5,384,822
2009-10-27	21.500	21.640	21.160	21.300	10.650	1,552,138
2009-10-26	21.750	22.100	21.330	21.430	10.715	1,511,872
2009-10-23	22.090	22.090	21.640	21.680	10.840	1,152,556
2009-10-22	22.120	22.330	21.390	22.100	11.050	1,652,368
2009-10-21	22.590	22.610	22.110	22.110	11.055	2,257,470
2009-10-20	22.410	22.750	22.390	22.640	11.320	2,949,462
2009-10-19	22.200	22.330	21.780	22.310	11.155	1,435,254
2009-10-16	22.230	22.420	21.810	22.100	11.050	1,561,498
2009-10-15	22.260	22.470	21.920	22.450	11.225	2,359,468
2009-10-14	22.220	22.700	22.220	22.570	11.285	1,844,068
2009-10-13	21.720	22.090	21.680	22.040	11.020	1,717,268
2009-10-12	21.910	21.960	21.620	21.810	10.905	1,665,110
2009-10-09	21.750	21.960	21.730	21.850	10.925	2,019,372
2009-10-08	22.130	22.130	21.750	21.850	10.925	2,166,306
2009-10-07	22.630	22.700	21.890	22.000	11.000	2,144,876
2009-10-06	22.840	22.970	22.540	22.690	11.345	1,114,602
2009-10-05	22.600	22.760	22.100	22.730	11.365	871,802
2009-10-02	22.900	23.000	22.410	22.440	11.220	1,313,140
2009-10-01	23.670	23.860	22.860	22.900	11.450	1,547,258
2009-09-30	23.960	24.210	23.640	23.910	11.955	1,361,540
2009-09-29	24.030	24.200	23.770	23.860	11.930	1,087,282
2009-09-28	23.590	24.230	23.495	24.040	12.020	878,208
2009-09-25	24.070	24.070	23.500	23.610	11.805	819,162
2009-09-24	24.270	24.480	23.800	24.090	12.045	858,174
2009-09-23	24.830	24.830	24.230	24.240	12.120	864,530
2009-09-22	25.150	25.150	24.620	24.690	12.345	1,043,344
2009-09-21	25.630	25.630	24.800	25.050	12.525	1,021,682
2009-09-18	25.530	25.740	25.180	25.180	12.590	1,788,740
2009-09-17	25.590	25.840	25.310	25.440	12.720	550,622
2009-09-16	25.510	25.760	25.310	25.720	12.860	935,842
2009-09-15	26.060	26.060	25.240	25.620	12.810	1,186,128
2009-09-14	25.770	26.020	25.500	26.000	13.000	505,826
2009-09-11	25.870	26.170	25.700	26.060	13.030	450,660
2009-09-10	25.810	25.950	25.710	25.890	12.945	913,234
2009-09-09	25.380	26.000	25.230	25.910	12.955	696,736
2009-09-08	25.600	25.940	25.240	25.460	12.730	1,087,200
2009-09-04	24.640	25.500	24.640	25.500	12.750	869,740
2009-09-03	24.600	24.880	24.470	24.760	12.380	863,918
2009-09-02	24.570	24.930	24.460	24.620	12.310	1,202,010
2009-09-01	25.380	25.910	24.600	24.760	12.380	1,297,692
2009-08-31	25.100	25.480	24.710	25.460	12.730	1,658,072
2009-08-28	24.990	25.580	24.880	25.430	12.715	1,702,552
2009-08-27	24.870	24.930	24.370	24.880	12.440	890,568
2009-08-26	24.490	24.810	24.340	24.760	12.380	832,174
2009-08-25	24.710	25.100	24.540	24.570	12.285	634,556
2009-08-24	25.200	25.360	24.560	24.640	12.320	1,033,218

← NewerPage 72 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.