Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	49.390	49.860	48.835	49.150	49.150	1,087,194
2022-12-19	50.080	50.080	49.165	49.560	49.560	1,477,371
2022-12-16	51.200	51.250	49.330	49.830	49.830	3,236,963
2022-12-15	54.110	54.110	51.730	51.870	51.870	1,464,987
2022-12-14	54.860	56.040	53.730	54.560	54.560	1,823,661
2022-12-13	53.310	56.540	53.310	55.030	55.030	3,277,851
2022-12-12	57.500	58.880	57.190	58.780	58.780	1,188,929
2022-12-09	57.710	58.390	56.340	57.500	57.500	1,751,246
2022-12-08	57.910	58.130	57.150	57.710	57.710	973,533
2022-12-07	57.900	58.620	56.950	57.480	57.480	1,397,143
2022-12-06	59.760	59.860	58.080	58.540	58.540	1,283,748
2022-12-05	60.350	60.720	59.550	59.850	59.850	1,112,035
2022-12-02	59.560	61.225	59.560	61.040	61.040	633,819
2022-12-01	59.900	62.000	59.900	61.120	61.120	1,301,880
2022-11-30	56.530	59.910	55.950	59.750	59.750	2,121,804
2022-11-29	57.850	57.850	55.785	56.390	56.390	832,515
2022-11-28	57.760	58.300	57.220	57.460	57.460	869,681
2022-11-25	58.530	58.800	58.120	58.540	58.540	362,257
2022-11-23	58.070	59.100	57.970	58.710	58.710	730,605
2022-11-22	57.450	57.880	56.185	57.780	57.780	750,685
2022-11-21	57.480	57.715	56.580	57.010	57.010	1,534,099
2022-11-18	58.950	58.950	57.490	57.990	57.990	574,853
2022-11-17	57.950	57.950	56.760	57.770	57.770	710,356
2022-11-16	59.650	59.650	58.590	58.680	58.680	759,409
2022-11-15	60.500	60.680	59.310	59.830	59.830	1,025,663
2022-11-14	61.410	61.730	59.270	59.300	59.300	1,497,522
2022-11-11	59.330	62.400	59.330	62.000	62.000	1,285,705
2022-11-10	56.880	59.260	56.880	59.160	59.160	1,280,486
2022-11-09	54.110	54.220	53.290	54.050	54.050	1,081,658
2022-11-08	57.570	57.990	54.380	54.650	54.650	1,489,887
2022-11-07	54.000	57.460	53.740	57.200	57.200	6,269,362
2022-11-04	53.280	53.935	52.570	53.790	53.790	2,008,843
2022-11-03	52.940	52.940	50.650	52.060	52.060	1,523,146
2022-11-02	60.160	60.160	53.620	53.650	53.650	1,937,256
2022-11-01	60.680	60.940	59.835	59.890	59.890	926,989
2022-10-31	59.580	60.430	59.370	60.160	60.160	1,137,342
2022-10-28	58.380	60.420	58.260	60.240	60.240	792,762
2022-10-27	58.570	59.730	57.990	58.240	58.240	858,709
2022-10-26	58.140	59.240	57.800	58.030	58.030	569,465
2022-10-25	56.290	58.200	56.290	58.150	58.150	697,797
2022-10-24	56.010	56.410	55.410	56.100	56.100	755,573
2022-10-21	53.880	55.980	53.380	55.880	55.880	832,253
2022-10-20	54.700	55.600	53.335	53.490	53.490	687,418
2022-10-19	55.090	55.430	54.330	54.830	54.830	619,479
2022-10-18	56.090	56.720	55.445	55.760	55.760	1,203,567
2022-10-17	53.680	54.680	53.395	54.500	54.500	1,348,912
2022-10-14	54.230	54.610	52.190	52.300	52.300	871,447
2022-10-13	50.410	54.030	49.990	53.480	53.480	1,204,793
2022-10-12	52.490	52.645	51.960	52.000	52.000	863,313
2022-10-11	53.620	53.720	51.990	52.490	52.490	881,513
2022-10-10	54.920	54.920	53.290	53.820	53.820	743,137
2022-10-07	56.610	56.610	54.350	54.610	54.610	856,310
2022-10-06	57.520	58.250	57.290	57.730	57.730	936,693
2022-10-05	57.860	58.480	57.090	57.610	57.610	7,074,450
2022-10-04	57.560	58.880	57.300	58.790	58.790	2,017,157
2022-10-03	54.810	56.650	54.600	56.220	56.220	1,290,121
2022-09-30	55.450	56.130	54.180	54.270	54.270	1,345,193
2022-09-29	55.930	56.050	54.810	55.260	55.260	1,378,973
2022-09-28	55.340	57.280	55.110	56.920	56.920	891,740
2022-09-27	56.200	56.733	54.660	55.250	55.250	732,355

← NewerPage 17 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.