Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	28.300	28.530	27.740	27.830	13.915	1,719,886
2008-03-18	28.000	28.390	27.460	28.280	14.140	2,017,502
2008-03-17	27.600	27.980	27.020	27.660	13.830	1,889,934
2008-03-14	28.360	28.910	27.790	28.230	14.115	1,939,814
2008-03-13	28.260	28.610	27.450	28.310	14.155	1,865,118
2008-03-12	27.920	28.940	27.850	28.440	14.220	2,628,358
2008-03-11	27.610	28.010	27.400	27.920	13.960	1,499,188
2008-03-10	27.650	27.650	26.990	27.000	13.500	1,705,414
2008-03-07	27.810	28.460	27.160	27.550	13.775	2,244,362
2008-03-06	28.180	28.400	27.960	28.080	14.040	1,574,072
2008-03-05	27.860	28.460	27.640	28.010	14.005	1,847,678
2008-03-04	27.210	27.950	27.210	27.870	13.935	2,673,670
2008-03-03	27.470	27.860	27.250	27.790	13.895	1,579,310
2008-02-29	28.050	28.190	27.160	27.340	13.670	1,005,254
2008-02-28	28.340	28.580	28.060	28.290	14.145	1,417,208
2008-02-27	28.290	28.770	28.060	28.550	14.275	1,605,310
2008-02-26	28.110	29.160	28.010	28.560	14.280	1,584,482
2008-02-25	27.770	28.450	27.770	28.170	14.085	1,338,868
2008-02-22	27.650	27.910	26.660	27.880	13.940	1,797,806
2008-02-21	28.090	28.570	27.590	27.640	13.820	911,736
2008-02-20	28.290	28.620	27.420	28.050	14.025	1,726,752
2008-02-19	28.480	28.930	28.110	28.310	14.155	1,470,250
2008-02-15	28.990	28.990	28.100	28.360	14.180	2,021,744
2008-02-14	28.150	29.410	28.010	29.090	14.545	3,163,004
2008-02-13	27.310	28.050	27.310	28.050	14.025	1,351,554
2008-02-12	26.630	27.650	26.610	27.330	13.665	1,858,198
2008-02-11	26.150	26.550	25.930	26.400	13.200	1,334,260
2008-02-08	26.010	26.210	25.480	26.010	13.005	1,654,772
2008-02-07	25.840	26.500	25.780	26.270	13.135	2,262,422
2008-02-06	26.490	26.910	25.990	26.090	13.045	2,173,316
2008-02-05	26.270	26.680	25.860	26.340	13.170	2,660,938
2008-02-04	26.960	27.010	26.050	26.810	13.405	2,738,266
2008-02-01	25.720	27.700	25.680	27.390	13.695	2,417,668
2008-01-31	26.310	26.750	25.500	26.450	13.225	2,819,052
2008-01-30	27.160	27.830	26.200	26.610	13.305	5,391,706
2008-01-29	30.300	30.970	28.940	29.070	14.535	2,493,328
2008-01-28	29.120	30.270	29.050	30.270	15.135	2,472,754
2008-01-25	30.000	30.270	28.770	29.110	14.555	3,393,728
2008-01-24	28.130	30.420	28.130	29.840	14.920	7,555,226
2008-01-23	23.630	24.030	21.470	23.850	11.925	4,656,354
2008-01-22	22.910	25.510	22.510	24.370	12.185	4,369,028
2008-01-18	24.000	24.930	23.880	24.800	12.400	3,381,704
2008-01-17	25.120	26.070	23.800	23.930	11.965	3,645,292
2008-01-16	25.770	26.160	24.480	24.740	12.370	2,675,000
2008-01-15	26.320	26.660	25.600	26.040	13.020	2,437,120
2008-01-14	26.010	27.210	25.760	26.690	13.345	2,579,276
2008-01-11	26.980	27.100	25.660	25.760	12.880	3,070,884
2008-01-10	27.410	27.600	26.890	27.250	13.625	2,200,882
2008-01-09	26.180	27.480	26.150	27.350	13.675	2,787,948
2008-01-08	26.700	27.260	26.070	26.240	13.120	2,466,686
2008-01-07	27.360	28.000	26.210	26.840	13.420	3,838,860
2008-01-04	29.250	29.500	27.500	27.600	13.800	2,578,896
2008-01-03	29.530	29.868	29.210	29.620	14.810	2,357,258
2008-01-02	30.530	30.840	29.410	29.690	14.845	2,950,270

← NewerPage 79 of 79 · 4,734 trading days

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.