Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	47.090	47.600	46.510	46.810	46.810	1,417,647
2023-12-01	46.280	47.500	46.140	47.355	47.355	1,642,962
2023-11-30	46.010	46.470	45.750	46.400	46.400	3,463,196
2023-11-29	45.020	46.170	44.890	45.920	45.920	2,983,886
2023-11-28	44.280	44.685	44.050	44.660	44.660	2,274,614
2023-11-27	43.760	44.415	43.700	44.400	44.400	1,513,458
2023-11-24	43.600	44.216	43.515	44.140	44.140	425,290
2023-11-22	43.520	43.890	43.280	43.680	43.680	868,876
2023-11-21	43.610	43.690	42.850	43.250	43.250	1,042,469
2023-11-20	43.380	44.150	43.330	43.930	43.930	1,401,500
2023-11-17	43.340	43.705	42.830	43.330	43.330	1,832,227
2023-11-16	43.160	43.590	42.560	42.810	42.810	2,363,948
2023-11-15	42.620	43.910	42.540	43.370	43.370	1,915,417
2023-11-14	41.950	42.630	41.425	42.540	42.540	4,342,805
2023-11-13	41.530	41.650	40.790	40.820	40.820	1,665,263
2023-11-10	41.320	41.850	40.870	41.850	41.850	1,378,684
2023-11-09	42.180	42.330	41.190	41.230	41.230	1,604,968
2023-11-08	42.450	43.305	41.960	42.020	42.020	1,506,714
2023-11-07	41.810	43.340	41.640	42.450	42.450	1,861,305
2023-11-06	42.490	42.645	41.560	41.810	41.810	1,693,676
2023-11-03	42.660	43.620	42.300	42.410	42.410	1,396,182
2023-11-02	41.280	42.532	40.720	41.840	41.840	2,529,919
2023-11-01	45.650	46.250	39.570	40.960	40.960	5,519,172
2023-10-31	46.320	47.190	46.170	47.130	47.130	1,245,467
2023-10-30	46.260	46.580	45.680	46.360	46.360	1,653,996
2023-10-27	46.920	47.000	45.810	46.080	46.080	1,663,679
2023-10-26	47.290	47.940	46.830	46.850	46.850	1,225,562
2023-10-25	48.000	48.000	46.920	47.240	47.240	1,057,969
2023-10-24	48.590	49.000	48.140	48.450	48.450	703,445
2023-10-23	48.680	49.255	48.250	48.410	48.410	612,454
2023-10-20	49.400	49.410	48.525	48.790	48.790	1,036,217
2023-10-19	51.730	51.990	49.350	49.530	49.530	1,300,669
2023-10-18	50.040	51.840	49.500	51.570	51.570	2,827,248
2023-10-17	50.130	51.200	50.020	50.490	50.490	1,109,434
2023-10-16	50.150	50.790	49.730	50.700	50.700	797,301
2023-10-13	50.280	50.510	49.710	49.910	49.910	981,226
2023-10-12	52.620	52.670	49.990	50.280	50.280	1,008,102
2023-10-11	52.210	52.780	52.150	52.530	52.530	652,135
2023-10-10	51.910	52.620	51.835	52.070	52.070	1,219,256
2023-10-09	50.910	51.940	50.720	51.820	51.820	1,947,450
2023-10-06	51.090	51.835	50.570	51.340	51.340	1,228,605
2023-10-05	52.340	52.670	51.100	51.400	51.400	1,005,667
2023-10-04	51.950	52.440	51.480	52.300	52.300	1,978,158
2023-10-03	52.620	52.910	51.610	51.750	51.750	1,537,245
2023-10-02	53.530	53.675	52.550	52.840	52.840	1,570,674
2023-09-29	54.150	55.540	53.790	53.860	53.860	2,734,111
2023-09-28	49.550	53.110	49.550	52.410	52.410	2,735,209
2023-09-27	49.500	49.750	48.795	49.210	49.210	890,825
2023-09-26	49.830	50.090	49.070	49.160	49.160	788,552
2023-09-25	50.120	50.758	49.910	50.160	50.160	789,631
2023-09-22	51.080	51.490	50.190	50.220	50.220	1,217,723
2023-09-21	51.750	51.825	50.830	50.860	50.860	1,481,395
2023-09-20	52.720	53.270	52.260	52.270	52.270	1,343,527
2023-09-19	52.200	52.570	51.730	52.310	52.310	1,019,595
2023-09-18	51.200	52.220	51.195	52.120	52.120	1,013,867
2023-09-15	51.590	51.660	51.160	51.340	51.340	2,194,295
2023-09-14	50.540	51.920	50.540	51.690	51.690	1,698,493
2023-09-13	50.350	50.790	50.190	50.370	50.370	1,031,590
2023-09-12	50.340	51.090	50.170	50.490	50.490	904,992
2023-09-11	51.280	51.380	50.710	50.790	50.790	921,425

← NewerPage 13 of 21 · 1,255 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.