Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	36.370	37.940	36.370	37.710	18.855	2,272,206
2008-06-12	36.760	37.110	36.040	36.040	18.020	1,165,316
2008-06-11	37.450	37.450	36.390	36.390	18.195	1,789,764
2008-06-10	37.740	38.120	37.250	37.340	18.670	1,456,794
2008-06-09	38.450	38.750	37.330	37.850	18.925	1,640,718
2008-06-06	38.840	39.050	38.060	38.150	19.075	1,378,656
2008-06-05	39.140	39.420	38.540	38.850	19.425	2,414,462
2008-06-04	37.810	39.000	37.750	38.910	19.455	3,164,914
2008-06-03	40.730	41.420	39.870	40.170	20.085	3,119,082
2008-06-02	40.000	40.820	39.760	40.430	20.215	3,197,978
2008-05-30	38.790	39.930	38.790	39.840	19.920	2,153,656
2008-05-29	38.920	39.000	38.350	38.900	19.450	2,339,170
2008-05-28	37.860	38.740	37.860	38.530	19.265	2,508,336
2008-05-27	37.000	38.000	36.900	37.430	18.715	2,943,284
2008-05-23	35.510	38.050	35.510	37.300	18.650	5,102,700
2008-05-22	34.510	36.130	33.970	35.790	17.895	2,951,606
2008-05-21	33.960	35.130	33.960	34.610	17.305	2,415,766
2008-05-20	35.140	35.170	33.880	34.390	17.195	1,619,370
2008-05-19	35.380	35.470	34.610	35.000	17.500	1,373,698
2008-05-16	35.020	35.480	34.840	35.480	17.740	1,448,388
2008-05-15	35.250	35.250	34.120	35.040	17.520	1,152,306
2008-05-14	33.900	35.249	33.820	34.690	17.345	3,015,738
2008-05-13	32.900	34.120	32.880	34.080	17.040	1,790,822
2008-05-12	32.940	33.190	32.650	32.970	16.485	1,792,698
2008-05-09	33.270	33.690	32.770	33.240	16.620	1,999,458
2008-05-08	32.870	33.610	32.220	33.550	16.775	1,753,448
2008-05-07	33.810	33.990	32.870	32.910	16.455	1,411,888
2008-05-06	33.460	33.990	33.230	33.600	16.800	1,615,966
2008-05-05	33.750	34.140	33.318	33.530	16.765	1,303,420
2008-05-02	34.010	34.620	32.940	33.370	16.685	1,874,610
2008-05-01	32.900	33.970	32.760	33.820	16.910	2,424,248
2008-04-30	33.380	33.410	32.420	32.790	16.395	2,900,040
2008-04-29	33.590	33.900	32.890	33.170	16.585	3,323,302
2008-04-28	33.860	34.110	32.490	33.780	16.890	6,820,870
2008-04-25	32.500	35.100	31.160	34.900	17.450	9,281,062
2008-04-24	27.030	28.830	26.090	28.130	14.065	4,312,386
2008-04-23	27.890	28.080	26.740	27.300	13.650	2,786,086
2008-04-22	27.900	28.600	27.660	27.950	13.975	1,653,864
2008-04-21	28.430	28.430	27.960	28.000	14.000	1,964,818
2008-04-18	27.750	28.750	27.650	28.380	14.190	1,734,728
2008-04-17	27.600	27.950	26.990	27.400	13.700	1,282,946
2008-04-16	26.980	27.780	26.720	27.630	13.815	1,211,230
2008-04-15	26.990	26.990	26.240	26.600	13.300	1,127,698
2008-04-14	26.900	27.090	26.620	26.910	13.455	1,370,962
2008-04-11	27.110	27.320	26.720	26.870	13.435	1,504,432
2008-04-10	26.320	27.818	26.280	27.540	13.770	1,931,904
2008-04-09	27.020	27.020	26.280	26.410	13.205	1,347,162
2008-04-08	27.000	27.260	26.780	27.050	13.525	1,174,786
2008-04-07	28.560	28.670	27.070	27.340	13.670	2,603,556
2008-04-04	28.510	28.590	27.930	28.300	14.150	1,915,252
2008-04-03	27.130	28.590	26.520	28.430	14.215	2,201,570
2008-04-02	28.050	28.620	27.710	27.810	13.905	2,918,780
2008-04-01	27.850	28.620	27.740	28.230	14.115	4,870,972
2008-03-31	28.000	28.740	27.830	28.590	14.295	2,005,312
2008-03-28	28.570	28.960	27.780	27.840	13.920	4,556,312
2008-03-27	29.790	29.840	28.360	28.540	14.270	2,229,162
2008-03-26	30.180	30.310	29.503	29.910	14.955	1,222,548
2008-03-25	29.690	30.110	29.420	29.910	14.955	733,394
2008-03-24	28.220	29.910	28.160	29.580	14.790	1,401,204
2008-03-20	27.620	28.280	27.550	28.200	14.100	1,294,116

← NewerPage 78 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.