Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	52.000	52.280	50.855	50.980	50.980	1,113,535
2023-09-07	52.410	52.410	51.650	52.040	52.040	1,019,231
2023-09-06	53.350	53.550	52.550	53.040	53.040	1,122,791
2023-09-05	54.790	54.930	53.103	53.470	53.470	1,032,653
2023-09-01	55.350	55.780	54.920	55.060	55.060	1,049,604
2023-08-31	54.370	55.270	54.370	54.790	54.790	1,658,502
2023-08-30	54.000	54.590	54.000	54.250	54.250	989,858
2023-08-29	53.190	54.570	52.760	54.240	54.240	1,266,747
2023-08-28	52.460	53.310	52.390	53.260	53.260	813,927
2023-08-25	52.360	52.560	51.551	52.150	52.150	1,382,178
2023-08-24	53.290	53.480	52.250	52.260	52.260	891,095
2023-08-23	52.190	53.240	51.780	53.220	53.220	1,137,170
2023-08-22	53.000	53.110	52.110	52.120	52.120	1,108,056
2023-08-21	52.650	53.390	52.370	52.880	52.880	907,210
2023-08-18	52.660	53.005	52.350	52.780	52.780	1,215,256
2023-08-17	54.370	54.770	53.390	53.410	53.410	1,064,448
2023-08-16	55.250	55.580	53.970	54.100	54.100	2,035,903
2023-08-15	55.040	55.750	54.950	55.640	55.640	1,510,325
2023-08-14	55.350	55.876	55.231	55.520	55.520	1,507,001
2023-08-11	55.620	55.710	55.105	55.590	55.590	2,015,845
2023-08-10	54.710	55.680	54.570	55.260	55.260	1,986,939
2023-08-09	54.400	54.790	54.030	54.410	54.410	1,408,974
2023-08-08	54.660	54.660	54.120	54.530	54.530	1,381,118
2023-08-07	55.850	55.950	54.090	55.070	55.070	1,521,625
2023-08-04	55.510	56.160	54.310	55.770	55.770	3,074,397
2023-08-03	52.540	55.701	52.540	55.510	55.510	2,943,139
2023-08-02	53.060	54.015	52.700	53.760	53.760	1,739,599
2023-08-01	53.220	53.620	52.828	53.530	53.530	1,362,897
2023-07-31	53.110	53.900	53.110	53.800	53.800	927,415
2023-07-28	53.980	54.165	52.800	53.070	53.070	1,027,450
2023-07-27	54.380	54.420	53.310	53.360	53.360	964,458
2023-07-26	53.540	54.270	53.270	53.940	53.940	947,680
2023-07-25	53.110	53.960	53.110	53.810	53.810	680,575
2023-07-24	52.810	53.360	52.810	52.950	52.950	754,888
2023-07-21	52.760	53.080	52.445	52.750	52.750	768,702
2023-07-20	53.390	53.390	52.160	52.370	52.370	670,196
2023-07-19	53.050	53.720	52.890	53.670	53.670	1,178,066
2023-07-18	53.500	53.835	52.740	53.040	53.040	1,011,818
2023-07-17	53.400	53.990	53.200	53.720	53.720	594,504
2023-07-14	53.780	53.780	53.005	53.400	53.400	732,101
2023-07-13	54.000	54.150	53.740	53.990	53.990	634,279
2023-07-12	53.850	53.950	53.420	53.800	53.800	880,325
2023-07-11	53.000	53.410	52.775	53.140	53.140	607,753
2023-07-10	51.840	52.990	51.840	52.810	52.810	587,362
2023-07-07	51.340	52.430	51.130	52.070	52.070	722,419
2023-07-06	51.190	51.376	50.680	51.280	51.280	1,015,802
2023-07-05	51.900	52.405	51.255	52.160	52.160	880,846
2023-07-03	52.520	52.760	52.000	52.180	52.180	632,100
2023-06-30	53.290	53.680	52.930	52.940	52.940	1,104,119
2023-06-29	52.050	53.110	51.930	52.770	52.770	1,370,379
2023-06-28	51.520	52.435	51.420	52.280	52.280	1,058,359
2023-06-27	50.620	51.770	50.340	51.670	51.670	805,109
2023-06-26	49.760	50.855	49.660	50.610	50.610	896,432
2023-06-23	49.760	49.990	49.450	49.550	49.550	1,113,939
2023-06-22	50.460	50.585	49.640	50.510	50.510	806,521
2023-06-21	51.120	51.320	50.562	50.670	50.670	1,216,158
2023-06-20	52.090	52.370	51.330	51.580	51.580	989,207
2023-06-16	53.360	53.430	52.640	52.670	52.670	1,928,924
2023-06-15	51.500	53.180	51.350	52.920	52.920	1,099,829
2023-06-14	52.070	52.600	51.820	51.920	51.920	1,257,120

← NewerPage 14 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.