Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	30.490	31.000	29.380	29.410	14.705	1,528,220
2008-09-08	31.150	31.760	29.940	30.430	15.215	1,495,060
2008-09-05	30.220	30.800	29.650	30.620	15.310	2,648,290
2008-09-04	31.900	31.920	30.240	30.500	15.250	2,420,558
2008-09-03	33.070	33.270	31.930	31.990	15.995	2,034,776
2008-09-02	34.190	34.190	32.910	33.050	16.525	2,055,212
2008-08-29	33.640	34.050	33.273	33.850	16.925	1,555,926
2008-08-28	33.310	34.140	33.160	33.950	16.975	1,016,434
2008-08-27	32.860	33.520	32.680	33.190	16.595	843,344
2008-08-26	33.170	33.210	32.460	32.850	16.425	2,765,342
2008-08-25	33.920	33.920	32.700	33.260	16.630	2,174,610
2008-08-22	34.300	34.620	33.900	34.180	17.090	1,814,118
2008-08-21	34.370	34.850	33.980	34.540	17.270	984,502
2008-08-20	34.500	34.840	34.110	34.450	17.225	1,652,654
2008-08-19	35.050	35.180	34.100	34.380	17.190	1,111,756
2008-08-18	35.630	35.750	34.850	35.210	17.605	1,842,526
2008-08-15	35.430	35.750	35.030	35.450	17.725	1,746,048
2008-08-14	34.490	35.740	34.460	35.380	17.690	1,880,524
2008-08-13	34.380	35.000	33.770	34.590	17.295	2,277,200
2008-08-12	34.280	34.800	33.820	34.380	17.190	2,635,336
2008-08-11	34.180	35.030	33.970	34.410	17.205	1,452,456
2008-08-08	33.130	34.730	32.920	34.490	17.245	1,782,026
2008-08-07	33.600	33.760	33.000	33.100	16.550	1,265,920
2008-08-06	33.120	34.040	32.900	33.880	16.940	1,115,490
2008-08-05	32.600	33.210	32.190	33.120	16.560	1,222,268
2008-08-04	32.820	32.930	32.160	32.290	16.145	1,482,374
2008-08-01	33.130	33.200	32.500	32.860	16.430	1,238,550
2008-07-31	33.380	33.580	32.840	33.200	16.600	2,487,444
2008-07-30	33.850	34.180	33.360	33.740	16.870	1,682,954
2008-07-29	33.880	33.980	32.770	33.610	16.805	2,434,760
2008-07-28	33.190	33.850	32.890	33.230	16.615	2,848,878
2008-07-25	30.680	33.460	30.680	33.460	16.730	4,546,728
2008-07-24	34.660	35.000	33.090	33.370	16.685	2,819,386
2008-07-23	34.080	35.160	34.080	34.750	17.375	2,840,298
2008-07-22	32.440	34.160	32.440	34.080	17.040	2,926,738
2008-07-21	32.510	32.830	32.170	32.570	16.285	1,505,420
2008-07-18	32.290	32.880	32.110	32.550	16.275	2,367,242
2008-07-17	31.730	32.580	31.640	32.320	16.160	2,302,752
2008-07-16	30.650	31.670	30.140	31.620	15.810	2,149,120
2008-07-15	30.820	31.259	30.030	30.680	15.340	2,316,430
2008-07-14	31.680	31.770	30.710	31.050	15.525	1,934,532
2008-07-11	32.460	32.460	29.530	31.520	15.760	5,416,204
2008-07-10	32.630	33.230	32.530	33.120	16.560	1,763,962
2008-07-09	33.410	33.410	32.150	32.270	16.135	1,816,434
2008-07-08	32.630	33.450	32.230	33.450	16.725	1,498,590
2008-07-07	34.270	34.400	32.230	32.800	16.400	3,498,138
2008-07-03	34.000	34.740	33.530	34.150	17.075	1,468,018
2008-07-02	34.650	35.000	33.960	34.030	17.015	1,980,024
2008-07-01	35.260	35.390	34.110	34.710	17.355	3,130,552
2008-06-30	36.080	36.340	35.360	35.700	17.850	2,796,246
2008-06-27	36.570	36.570	35.490	36.040	18.020	2,199,858
2008-06-26	37.700	37.910	36.400	36.570	18.285	2,682,256
2008-06-25	37.400	38.190	36.890	38.140	19.070	2,312,934
2008-06-24	37.670	38.140	37.120	37.200	18.600	2,146,734
2008-06-23	36.700	38.140	36.020	37.750	18.875	4,459,968
2008-06-20	35.900	36.780	34.900	36.720	18.360	28,829,280
2008-06-19	35.830	36.480	34.780	36.220	18.110	1,853,962
2008-06-18	36.430	36.770	35.560	35.620	17.810	1,579,566
2008-06-17	37.070	37.570	36.460	36.820	18.410	1,666,798
2008-06-16	37.380	37.450	36.420	36.700	18.350	2,515,862

← NewerPage 77 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.