Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	24.780	25.220	24.450	25.210	12.605	1,033,394
2009-08-20	24.120	24.590	23.950	24.490	12.245	877,336
2009-08-19	23.530	24.210	23.340	24.090	12.045	1,193,354
2009-08-18	23.540	24.000	23.300	23.880	11.940	1,811,566
2009-08-17	24.090	24.110	23.430	23.490	11.745	963,410
2009-08-14	25.070	25.440	24.410	24.640	12.320	1,450,912
2009-08-13	25.320	25.670	24.980	25.180	12.590	1,257,104
2009-08-12	24.170	25.340	24.120	25.110	12.555	1,528,694
2009-08-11	24.230	24.380	23.830	24.230	12.115	1,322,428
2009-08-10	24.490	24.510	24.150	24.320	12.160	935,262
2009-08-07	24.100	24.660	23.850	24.570	12.285	1,253,540
2009-08-06	24.340	24.480	23.710	23.760	11.880	1,512,542
2009-08-05	24.720	24.940	23.900	24.310	12.155	1,384,068
2009-08-04	24.310	24.660	24.110	24.450	12.225	1,781,234
2009-08-03	23.560	24.540	23.510	24.530	12.265	1,792,530
2009-07-31	23.800	24.580	23.650	23.710	11.855	3,070,480
2009-07-30	23.790	24.840	23.680	24.620	12.310	3,694,482
2009-07-29	20.760	24.600	20.760	23.930	11.965	8,967,974
2009-07-28	21.260	21.540	20.970	21.320	10.660	2,048,000
2009-07-27	21.620	21.920	21.200	21.440	10.720	1,371,286
2009-07-24	21.810	21.810	21.350	21.600	10.800	1,390,448
2009-07-23	21.520	22.110	21.460	22.050	11.025	1,677,758
2009-07-22	21.340	21.780	21.220	21.630	10.815	927,084
2009-07-21	21.100	21.500	21.001	21.330	10.665	1,209,204
2009-07-20	20.770	21.140	20.590	21.050	10.525	966,786
2009-07-17	20.610	20.775	20.420	20.700	10.350	1,458,200
2009-07-16	20.540	20.730	20.250	20.660	10.330	1,217,414
2009-07-15	19.900	20.760	19.820	20.670	10.335	1,488,302
2009-07-14	19.220	19.780	19.220	19.640	9.820	1,253,176
2009-07-13	19.230	19.230	18.730	19.140	9.570	2,421,736
2009-07-10	18.980	19.300	18.750	19.070	9.535	1,622,304
2009-07-09	18.530	19.190	18.350	19.030	9.515	1,738,658
2009-07-08	18.690	18.840	17.970	18.500	9.250	2,255,768
2009-07-07	18.820	18.970	18.110	18.620	9.310	6,265,652
2009-07-06	18.990	19.280	18.710	19.010	9.505	1,573,068
2009-07-02	19.520	19.670	19.010	19.300	9.650	992,806
2009-07-01	19.800	19.930	19.500	19.670	9.835	1,472,980
2009-06-30	19.720	19.990	19.350	19.630	9.815	1,520,634
2009-06-29	19.810	19.990	19.520	19.790	9.895	1,182,922
2009-06-26	19.720	19.880	19.530	19.780	9.890	2,168,926
2009-06-25	19.570	20.000	19.500	19.900	9.950	1,271,512
2009-06-24	19.700	20.070	19.550	19.690	9.845	941,968
2009-06-23	19.680	19.970	19.490	19.600	9.800	2,267,914
2009-06-22	20.070	20.170	19.530	19.630	9.815	1,368,498
2009-06-19	20.350	20.530	19.840	20.200	10.100	2,852,498
2009-06-18	20.370	20.450	19.960	20.040	10.020	2,286,830
2009-06-17	20.860	21.010	20.030	20.375	10.188	2,589,192
2009-06-16	21.770	22.010	20.930	20.930	10.465	1,152,182
2009-06-15	22.060	22.140	21.270	21.540	10.770	975,112
2009-06-12	22.390	22.490	21.720	22.340	11.170	1,292,882
2009-06-11	22.330	23.140	22.260	22.650	11.325	1,123,708
2009-06-10	22.760	22.760	22.000	22.250	11.125	1,259,310
2009-06-09	21.570	22.930	21.570	22.500	11.250	2,379,378
2009-06-08	21.190	21.290	20.540	21.120	10.560	1,288,894
2009-06-05	20.990	21.410	20.860	21.200	10.600	1,851,394
2009-06-04	20.180	21.000	20.180	20.900	10.450	1,202,934
2009-06-03	19.900	20.130	19.845	20.110	10.055	1,307,556
2009-06-02	19.850	20.340	19.770	20.150	10.075	1,219,752
2009-06-01	19.390	20.120	19.390	20.030	10.015	2,569,960
2009-05-29	18.850	19.180	18.570	19.180	9.590	1,299,660

← NewerPage 73 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.