Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	52.070	52.600	51.820	51.920	51.920	1,257,120
2023-06-13	51.310	52.580	51.310	52.030	52.030	1,789,793
2023-06-12	50.250	51.080	50.000	51.010	51.010	738,790
2023-06-09	50.910	51.189	49.959	50.110	50.110	848,108
2023-06-08	51.010	51.370	50.590	50.700	50.700	1,202,743
2023-06-07	49.850	51.410	49.780	51.170	51.170	1,357,838
2023-06-06	48.360	49.840	48.231	49.580	49.580	751,312
2023-06-05	49.500	49.560	48.410	48.520	48.520	889,762
2023-06-02	48.510	49.700	48.300	49.560	49.560	1,269,510
2023-06-01	46.850	48.265	46.670	48.030	48.030	1,530,587
2023-05-31	47.080	47.670	46.410	46.670	46.670	2,571,294
2023-05-30	47.750	47.930	47.170	47.460	47.460	1,027,981
2023-05-26	46.630	47.400	46.590	47.190	47.190	961,048
2023-05-25	46.910	46.920	45.930	46.400	46.400	834,580
2023-05-24	47.060	47.250	46.100	46.550	46.550	995,027
2023-05-23	48.140	48.810	47.390	47.530	47.530	922,460
2023-05-22	47.860	48.735	47.440	48.620	48.620	797,346
2023-05-19	48.870	48.870	47.610	47.860	47.860	977,846
2023-05-18	48.290	48.960	47.820	48.820	48.820	832,359
2023-05-17	47.080	48.327	46.840	48.130	48.130	1,018,027
2023-05-16	47.500	47.750	46.610	46.700	46.700	1,052,555
2023-05-15	46.820	47.920	46.470	47.810	47.810	734,136
2023-05-12	46.900	46.950	46.340	46.740	46.740	897,452
2023-05-11	47.460	47.740	46.520	46.740	46.740	825,940
2023-05-10	47.710	47.890	46.960	47.660	47.660	866,135
2023-05-09	47.010	47.510	46.920	47.290	47.290	925,276
2023-05-08	48.060	48.190	47.445	47.550	47.550	924,127
2023-05-05	48.490	48.600	47.670	48.050	48.050	1,242,736
2023-05-04	47.280	47.760	46.820	47.600	47.600	1,559,125
2023-05-03	47.090	48.570	46.130	47.410	47.410	2,550,594
2023-05-02	46.710	46.750	45.430	45.980	45.980	1,835,618
2023-05-01	47.170	47.460	46.780	46.910	46.910	1,323,434
2023-04-28	46.690	47.250	46.690	47.100	47.100	942,157
2023-04-27	46.510	46.680	46.040	46.660	46.660	891,931
2023-04-26	45.800	46.503	45.560	46.150	46.150	958,803
2023-04-25	47.140	47.140	45.670	45.820	45.820	1,095,624
2023-04-24	47.460	47.630	46.950	47.510	47.510	937,342
2023-04-21	47.230	47.600	46.920	47.460	47.460	846,319
2023-04-20	47.040	47.560	46.850	47.230	47.230	1,034,925
2023-04-19	47.890	48.230	47.460	47.600	47.600	1,376,042
2023-04-18	49.060	49.360	48.065	48.270	48.270	1,656,078
2023-04-17	48.830	48.900	48.340	48.690	48.690	1,054,734
2023-04-14	49.620	50.230	48.550	48.930	48.930	783,775
2023-04-13	49.520	49.880	49.090	49.780	49.780	846,931
2023-04-12	50.360	50.550	49.035	49.110	49.110	1,102,524
2023-04-11	49.920	50.050	49.290	49.670	49.670	1,249,602
2023-04-10	48.560	49.690	48.260	49.680	49.680	1,094,044
2023-04-06	48.800	49.310	48.180	48.960	48.960	1,477,916
2023-04-05	50.330	50.330	49.081	49.160	49.160	1,001,778
2023-04-04	51.650	52.035	50.090	50.340	50.340	1,155,080
2023-04-03	51.910	52.235	51.460	51.750	51.750	1,027,446
2023-03-31	51.570	52.470	51.450	52.420	52.420	1,580,585
2023-03-30	52.040	52.290	51.020	51.310	51.310	2,344,655
2023-03-29	50.440	51.465	50.440	51.440	51.440	1,090,751
2023-03-28	49.670	49.950	49.320	49.900	49.900	830,179
2023-03-27	49.780	50.210	49.230	49.720	49.720	968,317
2023-03-24	48.500	49.540	48.160	49.440	49.440	1,303,479
2023-03-23	48.820	49.730	48.350	48.690	48.690	900,826
2023-03-22	49.780	50.300	48.510	48.530	48.530	878,155
2023-03-21	49.390	50.030	49.065	49.900	49.900	825,281

← NewerPage 15 of 21 · 1,256 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.