Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	48.810	49.095	48.480	48.980	48.980	1,066,267
2023-03-17	49.130	49.155	48.130	48.750	48.750	3,108,515
2023-03-16	48.720	49.750	48.640	49.450	49.450	1,520,322
2023-03-15	47.830	49.020	47.220	48.940	48.940	1,677,314
2023-03-14	48.510	48.970	47.830	48.450	48.450	1,380,507
2023-03-13	47.620	48.140	47.090	47.680	47.680	1,599,743
2023-03-10	49.540	49.660	48.000	48.280	48.280	1,620,600
2023-03-09	51.030	51.400	49.680	49.760	49.760	1,627,223
2023-03-08	51.140	51.440	50.580	51.100	51.100	1,288,331
2023-03-07	51.820	52.220	50.910	51.160	51.160	1,539,535
2023-03-06	54.240	54.295	52.910	53.050	53.050	913,934
2023-03-03	52.570	54.270	52.430	54.040	54.040	1,268,142
2023-03-02	51.970	52.240	51.520	52.230	52.230	1,121,293
2023-03-01	51.980	52.620	51.810	52.330	52.330	1,145,614
2023-02-28	51.340	52.810	51.270	52.060	52.060	2,673,693
2023-02-27	52.260	52.260	51.500	51.670	51.670	878,376
2023-02-24	52.250	52.330	51.290	51.780	51.780	1,242,603
2023-02-23	53.380	53.595	52.190	52.930	52.930	952,878
2023-02-22	53.040	53.320	52.565	52.980	52.980	1,307,704
2023-02-21	54.320	54.540	52.900	53.120	53.120	1,077,781
2023-02-17	54.775	55.270	53.725	55.200	55.200	882,092
2023-02-16	55.290	55.800	54.940	54.970	54.970	902,090
2023-02-15	55.120	56.400	54.945	56.210	56.210	2,174,479
2023-02-14	55.660	56.438	55.130	55.610	55.610	1,269,471
2023-02-13	55.730	56.300	54.770	56.060	56.060	1,453,438
2023-02-10	56.730	57.180	55.230	55.680	55.680	1,836,772
2023-02-09	57.050	58.720	57.000	57.450	57.450	2,007,363
2023-02-08	58.310	58.920	55.970	56.240	56.240	2,830,620
2023-02-07	58.530	59.700	58.065	59.630	59.630	1,356,602
2023-02-06	59.370	59.645	58.615	58.940	58.940	772,590
2023-02-03	60.450	61.440	60.225	60.300	60.300	683,100
2023-02-02	61.260	62.010	60.820	61.710	61.710	1,038,996
2023-02-01	58.000	60.560	57.978	60.190	60.190	1,001,485
2023-01-31	57.030	58.110	56.780	58.060	58.060	945,470
2023-01-30	57.280	58.010	57.020	57.090	57.090	1,039,639
2023-01-27	57.010	58.180	56.710	58.010	58.010	815,003
2023-01-26	57.230	57.480	56.250	57.210	57.210	591,903
2023-01-25	55.360	56.610	55.000	56.570	56.570	723,226
2023-01-24	56.480	56.925	56.180	56.280	56.280	605,669
2023-01-23	56.010	57.065	55.730	56.840	56.840	827,353
2023-01-20	54.240	55.845	54.240	55.790	55.790	803,179
2023-01-19	53.860	54.640	53.560	54.200	54.200	712,483
2023-01-18	55.750	56.465	54.320	54.360	54.360	784,015
2023-01-17	54.700	55.580	54.480	55.430	55.430	1,012,519
2023-01-13	53.700	54.565	52.690	54.510	54.510	842,482
2023-01-12	53.430	54.415	52.820	54.140	54.140	2,822,623
2023-01-11	52.990	53.810	52.630	53.260	53.260	1,436,040
2023-01-10	52.300	52.850	51.820	52.500	52.500	1,370,155
2023-01-09	52.290	53.240	51.760	52.240	52.240	1,523,710
2023-01-06	50.870	51.560	50.270	51.500	51.500	1,316,344
2023-01-05	50.180	50.740	49.800	50.120	50.120	840,529
2023-01-04	51.410	51.700	50.020	50.800	50.800	1,729,000
2023-01-03	51.110	51.710	50.025	50.600	50.600	920,495
2022-12-30	49.980	50.630	49.325	50.560	50.560	800,905
2022-12-29	49.300	50.720	48.520	50.480	50.480	845,220
2022-12-28	49.000	49.530	48.500	48.560	48.560	976,547
2022-12-27	48.520	49.440	48.080	49.020	49.020	736,453
2022-12-23	48.570	48.900	48.100	48.540	48.540	593,944
2022-12-22	49.090	49.195	47.520	48.730	48.730	1,020,555
2022-12-21	49.490	50.260	49.010	49.810	49.810	1,474,650

← NewerPage 16 of 79 · 4,730 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.