Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	18.800	19.030	18.380	18.830	9.415	1,407,916
2009-05-27	18.780	19.160	18.650	18.700	9.350	1,787,862
2009-05-26	18.380	19.120	18.300	19.000	9.500	1,511,598
2009-05-22	18.850	18.850	18.360	18.520	9.260	1,163,110
2009-05-21	19.450	19.450	18.525	18.730	9.365	1,471,750
2009-05-20	20.250	20.490	19.600	19.640	9.820	1,940,974
2009-05-19	20.200	20.330	19.840	20.010	10.005	1,976,210
2009-05-18	20.400	20.400	19.895	20.300	10.150	1,604,084
2009-05-15	20.130	20.700	20.100	20.220	10.110	1,240,932
2009-05-14	20.190	20.480	20.020	20.330	10.165	1,275,450
2009-05-13	20.730	20.800	19.790	20.060	10.030	2,345,142
2009-05-12	21.290	21.460	20.780	21.040	10.520	2,475,052
2009-05-11	21.160	21.380	20.890	21.090	10.545	2,109,072
2009-05-08	21.470	21.950	21.170	21.550	10.775	1,592,676
2009-05-07	22.600	23.000	20.985	21.240	10.620	2,060,594
2009-05-06	22.790	22.790	22.160	22.410	11.205	2,158,232
2009-05-05	22.650	22.780	22.190	22.520	11.260	2,204,716
2009-05-04	22.000	22.810	21.860	22.790	11.395	2,304,104
2009-05-01	21.390	22.180	21.010	21.900	10.950	2,634,730
2009-04-30	22.220	22.500	21.120	21.440	10.720	3,196,720
2009-04-29	21.170	22.200	20.050	22.020	11.010	6,196,652
2009-04-28	19.830	19.940	18.830	18.940	9.470	4,791,804
2009-04-27	19.340	20.555	19.290	19.980	9.990	4,083,704
2009-04-24	19.340	19.660	18.985	19.550	9.775	3,420,726
2009-04-23	20.470	20.470	18.910	19.180	9.590	3,089,014
2009-04-22	17.820	19.130	17.770	18.780	9.390	2,007,322
2009-04-21	16.960	18.110	16.860	18.060	9.030	1,423,804
2009-04-20	17.630	17.900	17.110	17.300	8.650	2,630,264
2009-04-17	17.880	18.050	17.480	18.020	9.010	2,706,286
2009-04-16	16.890	18.100	16.770	17.870	8.935	2,290,750
2009-04-15	16.690	16.860	16.420	16.740	8.370	1,637,776
2009-04-14	16.120	16.650	16.020	16.540	8.270	1,962,020
2009-04-13	16.720	16.740	16.090	16.320	8.160	1,261,842
2009-04-09	15.990	16.920	15.960	16.870	8.435	1,574,032
2009-04-08	15.450	15.610	15.160	15.540	7.770	925,304
2009-04-07	16.000	16.150	15.140	15.300	7.650	1,623,288
2009-04-06	16.390	16.620	15.790	16.220	8.110	1,332,868
2009-04-03	16.620	16.620	16.250	16.510	8.255	1,487,818
2009-04-02	15.950	16.890	15.950	16.580	8.290	2,688,212
2009-04-01	15.070	15.750	14.900	15.720	7.860	1,941,488
2009-03-31	15.310	15.760	15.280	15.280	7.640	1,634,992
2009-03-30	15.530	15.630	14.770	15.090	7.545	1,166,072
2009-03-27	16.040	16.210	15.670	15.750	7.875	1,156,088
2009-03-26	15.370	16.290	15.370	16.200	8.100	1,936,376
2009-03-25	15.080	15.380	14.630	15.130	7.565	1,585,438
2009-03-24	15.260	15.490	14.950	14.980	7.490	1,800,240
2009-03-23	15.290	15.550	15.000	15.550	7.775	2,046,830
2009-03-20	15.520	15.590	14.660	14.910	7.455	1,681,674
2009-03-19	15.340	15.480	15.170	15.450	7.725	1,525,734
2009-03-18	14.450	15.390	14.420	15.170	7.585	1,709,072
2009-03-17	13.630	14.550	13.430	14.550	7.275	2,063,236
2009-03-16	14.260	14.310	13.550	13.600	6.800	1,980,118
2009-03-13	14.230	14.480	14.000	14.240	7.120	1,086,954
2009-03-12	13.490	14.220	13.230	14.210	7.105	2,003,656
2009-03-11	13.480	13.850	13.310	13.470	6.735	1,584,648
2009-03-10	12.370	13.460	12.180	13.430	6.715	2,060,596
2009-03-09	12.260	12.760	12.060	12.090	6.045	2,372,758
2009-03-06	12.670	12.720	11.962	12.430	6.215	2,695,376
2009-03-05	13.120	13.280	12.440	12.500	6.250	1,412,672
2009-03-04	12.550	13.660	12.390	13.430	6.715	2,674,648

← NewerPage 74 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.