Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	17.020	17.710	16.610	17.300	8.650	3,040,708
2008-12-02	17.050	17.550	16.740	17.340	8.670	2,682,228
2008-12-01	18.870	19.240	16.760	16.840	8.420	3,989,204
2008-11-28	19.890	20.360	19.350	20.360	10.180	893,144
2008-11-26	17.400	20.120	17.380	20.090	10.045	2,937,022
2008-11-25	16.800	17.950	16.610	17.870	8.935	2,401,876
2008-11-24	16.000	17.550	15.470	17.310	8.655	2,602,248
2008-11-21	15.930	16.420	14.430	15.980	7.990	4,175,406
2008-11-20	16.420	16.700	15.490	15.560	7.780	3,040,662
2008-11-19	18.280	18.920	16.580	16.610	8.305	1,848,250
2008-11-18	18.850	18.990	17.440	18.210	9.105	2,040,818
2008-11-17	19.030	19.450	18.300	18.800	9.400	2,329,618
2008-11-14	19.780	20.220	18.730	19.240	9.620	2,058,568
2008-11-13	18.360	20.090	17.630	20.040	10.020	4,027,472
2008-11-12	20.010	20.410	18.110	18.260	9.130	2,863,768
2008-11-11	20.260	21.220	19.930	20.190	10.095	1,849,940
2008-11-10	21.320	21.560	20.070	20.460	10.230	1,801,334
2008-11-07	20.230	21.380	20.230	21.030	10.515	1,741,278
2008-11-06	20.960	21.320	19.870	20.000	10.000	1,661,250
2008-11-05	22.680	22.740	20.770	20.980	10.490	2,255,118
2008-11-04	22.480	23.270	22.100	23.030	11.515	2,500,494
2008-11-03	20.480	22.460	20.380	22.260	11.130	2,390,330
2008-10-31	20.340	20.850	19.860	20.570	10.285	2,424,272
2008-10-30	19.270	20.290	19.270	20.260	10.130	3,537,484
2008-10-29	17.970	19.420	17.510	18.800	9.400	3,080,064
2008-10-28	16.480	17.940	16.160	17.940	8.970	3,140,972
2008-10-27	16.910	17.500	16.170	16.220	8.110	2,151,574
2008-10-24	16.110	18.020	16.000	17.130	8.565	3,315,570
2008-10-23	18.140	18.500	16.021	16.800	8.400	3,872,404
2008-10-22	18.790	18.810	17.540	18.040	9.020	2,124,016
2008-10-21	19.930	19.950	18.800	18.840	9.420	1,835,738
2008-10-20	20.240	20.730	19.180	19.960	9.980	2,312,238
2008-10-17	19.330	20.560	19.010	20.180	10.090	2,426,352
2008-10-16	18.440	19.800	17.530	19.760	9.880	3,433,310
2008-10-15	20.270	20.330	18.400	18.520	9.260	3,023,994
2008-10-14	21.100	21.140	19.844	20.170	10.085	2,384,584
2008-10-13	20.100	20.880	19.590	20.830	10.415	2,819,370
2008-10-10	17.930	20.040	17.060	19.370	9.685	4,598,576
2008-10-09	19.280	20.440	18.280	18.550	9.275	3,258,822
2008-10-08	19.330	19.880	18.340	18.950	9.475	4,696,354
2008-10-07	20.190	21.680	19.770	19.850	9.925	5,218,648
2008-10-06	21.180	21.880	19.250	20.720	10.360	5,003,950
2008-10-03	21.570	22.580	21.340	21.440	10.720	5,181,590
2008-10-02	24.790	24.900	22.890	22.980	11.490	2,322,912
2008-10-01	25.480	25.940	24.750	24.910	12.455	1,918,648
2008-09-30	26.250	26.250	23.500	25.860	12.930	3,806,250
2008-09-29	27.750	28.040	25.060	25.970	12.985	2,657,650
2008-09-26	29.020	29.340	27.920	28.220	14.110	2,342,788
2008-09-25	29.040	30.250	29.030	29.500	14.750	2,843,370
2008-09-24	29.010	29.620	28.640	29.370	14.685	1,405,086
2008-09-23	29.070	29.560	28.520	28.900	14.450	1,072,646
2008-09-22	30.560	31.000	28.960	29.120	14.560	902,622
2008-09-19	31.660	32.970	30.280	30.990	15.495	1,987,246
2008-09-18	28.480	30.400	27.830	30.340	15.170	2,532,286
2008-09-17	28.190	29.390	27.660	28.240	14.120	2,615,978
2008-09-16	28.890	29.480	28.150	29.430	14.715	1,608,600
2008-09-15	29.930	30.430	28.890	29.010	14.505	1,939,430
2008-09-12	29.350	30.110	29.350	30.110	15.055	1,519,078
2008-09-11	29.160	29.740	28.520	29.630	14.815	1,529,768
2008-09-10	29.450	29.870	29.220	29.590	14.795	1,243,304

← NewerPage 76 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.