Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	12.580	12.620	12.150	12.320	6.160	4,520,740
2009-03-02	13.840	13.990	12.380	12.400	6.200	4,167,640
2009-02-27	14.290	14.600	13.810	14.100	7.050	2,246,102
2009-02-26	14.520	15.050	14.350	14.410	7.205	1,775,900
2009-02-25	14.370	14.670	13.990	14.310	7.155	2,104,042
2009-02-24	14.150	14.650	13.610	14.510	7.255	2,476,088
2009-02-23	14.220	14.330	13.530	13.550	6.775	2,027,144
2009-02-20	13.820	14.280	13.750	14.050	7.025	2,138,360
2009-02-19	14.340	14.480	14.010	14.030	7.015	2,143,206
2009-02-18	14.250	14.380	13.760	14.220	7.110	2,162,776
2009-02-17	14.870	15.040	14.030	14.200	7.100	3,349,222
2009-02-13	14.780	15.520	14.500	15.330	7.665	2,672,040
2009-02-12	14.430	14.900	14.290	14.840	7.420	2,036,012
2009-02-11	14.530	14.920	14.440	14.650	7.325	2,669,310
2009-02-10	14.910	15.110	14.370	14.500	7.250	4,115,546
2009-02-09	15.170	15.260	14.740	14.990	7.495	2,088,756
2009-02-06	14.390	15.350	14.390	15.230	7.615	2,945,632
2009-02-05	13.840	14.530	13.660	14.340	7.170	3,380,870
2009-02-04	13.600	14.650	12.980	14.010	7.005	8,332,298
2009-02-03	14.810	14.920	14.230	14.530	7.265	3,901,842
2009-02-02	14.700	14.890	14.190	14.760	7.380	3,727,588
2009-01-30	15.050	15.210	14.720	14.820	7.410	2,249,324
2009-01-29	15.360	15.360	14.860	15.010	7.505	1,595,752
2009-01-28	15.290	15.640	15.260	15.500	7.750	2,148,988
2009-01-27	15.130	15.320	14.980	15.250	7.625	1,307,986
2009-01-26	14.850	15.270	14.830	15.070	7.535	2,450,390
2009-01-23	14.600	15.090	14.425	15.000	7.500	3,283,196
2009-01-22	15.000	15.050	14.610	14.910	7.455	2,803,098
2009-01-21	14.560	15.250	14.450	15.180	7.590	3,609,766
2009-01-20	15.120	15.450	14.320	14.370	7.185	3,891,526
2009-01-16	15.710	15.710	14.520	15.220	7.610	3,402,058
2009-01-15	15.500	16.190	14.060	15.550	7.775	12,875,394
2009-01-14	20.910	21.180	19.560	19.660	9.830	2,731,384
2009-01-13	21.320	21.640	20.950	21.220	10.610	1,445,860
2009-01-12	21.720	21.880	21.140	21.400	10.700	1,231,906
2009-01-09	22.030	22.200	20.880	21.720	10.860	1,517,452
2009-01-08	22.040	22.350	21.710	21.980	10.990	1,130,782
2009-01-07	22.750	23.020	21.870	22.070	11.035	1,190,982
2009-01-06	22.450	23.400	22.410	22.920	11.460	1,934,810
2009-01-05	22.120	22.510	21.750	22.210	11.105	2,853,098
2009-01-02	21.590	22.390	21.465	22.300	11.150	1,503,916
2008-12-31	20.790	21.660	20.700	21.610	10.805	1,936,664
2008-12-30	20.000	20.800	19.640	20.800	10.400	1,421,602
2008-12-29	20.030	20.030	19.600	19.810	9.905	827,802
2008-12-26	19.970	20.150	19.840	20.130	10.065	647,500
2008-12-24	19.820	20.110	19.540	19.960	9.980	359,462
2008-12-23	20.250	20.780	19.700	19.850	9.925	1,049,462
2008-12-22	20.640	20.760	19.560	20.080	10.040	1,350,910
2008-12-19	20.250	21.300	20.250	20.570	10.285	2,759,792
2008-12-18	21.960	21.960	20.100	20.380	10.190	2,193,728
2008-12-17	21.010	22.070	20.680	21.770	10.885	1,761,638
2008-12-16	19.210	21.100	19.210	21.100	10.550	1,855,948
2008-12-15	20.300	20.500	19.460	19.920	9.960	1,531,742
2008-12-12	19.000	20.360	18.810	20.160	10.080	1,686,336
2008-12-11	19.560	20.310	19.240	19.450	9.725	3,056,918
2008-12-10	19.200	20.110	18.750	19.930	9.965	2,364,396
2008-12-09	19.000	19.720	18.250	18.850	9.425	1,608,090
2008-12-08	17.520	19.320	17.170	19.090	9.545	2,822,498
2008-12-05	16.410	17.200	15.950	17.160	8.580	2,289,080
2008-12-04	16.900	17.540	16.270	16.620	8.310	1,911,934

← NewerPage 75 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.