Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	56.340	57.210	55.190	55.440	55.440	840,726
2022-09-23	56.450	56.790	55.430	56.380	56.380	1,219,652
2022-09-22	56.970	57.410	56.430	56.790	56.790	1,159,286
2022-09-21	58.840	59.480	57.350	57.370	57.370	702,799
2022-09-20	58.420	58.860	57.310	58.460	58.460	1,227,384
2022-09-19	58.010	59.210	57.850	58.920	58.920	1,141,323
2022-09-16	58.960	58.960	58.060	58.680	58.680	1,700,893
2022-09-15	61.090	61.605	59.355	59.420	59.420	1,140,771
2022-09-14	61.710	62.130	60.410	61.220	61.220	1,067,791
2022-09-13	62.440	63.100	61.450	61.680	61.680	1,235,608
2022-09-12	63.410	64.440	63.340	64.430	64.430	931,081
2022-09-09	61.800	63.230	61.800	63.080	63.080	785,298
2022-09-08	61.100	61.660	60.580	61.390	61.390	1,343,675
2022-09-07	60.390	62.520	59.975	62.290	62.290	1,059,299
2022-09-06	62.190	62.190	60.040	60.220	60.220	1,380,189
2022-09-02	63.820	64.020	61.810	62.120	62.120	809,357
2022-09-01	62.540	62.980	61.900	62.800	62.800	1,041,762
2022-08-31	64.530	64.770	62.670	63.250	63.250	1,639,847
2022-08-30	64.940	65.325	63.710	63.910	63.910	633,575
2022-08-29	65.270	65.850	64.720	64.810	64.810	598,979
2022-08-26	69.220	69.440	65.980	66.000	66.000	908,633
2022-08-25	68.490	69.420	67.680	69.400	69.400	664,013
2022-08-24	66.960	68.245	66.960	68.170	68.170	670,126
2022-08-23	67.000	67.890	66.940	66.960	66.960	572,998
2022-08-22	68.980	69.000	67.030	67.250	67.250	753,497
2022-08-19	70.530	70.815	69.880	70.010	70.010	1,016,075
2022-08-18	70.390	71.580	70.210	71.440	71.440	505,451
2022-08-17	71.150	71.235	70.261	70.610	70.610	661,391
2022-08-16	71.120	72.090	70.860	71.910	71.910	664,056
2022-08-15	71.560	72.240	71.070	71.680	71.680	670,470
2022-08-12	70.740	71.760	70.580	71.740	71.740	682,976
2022-08-11	70.600	71.300	69.950	70.320	70.320	918,366
2022-08-10	69.190	70.390	67.080	70.000	70.000	851,886
2022-08-09	67.600	68.690	67.290	68.100	68.100	879,688
2022-08-08	68.450	69.110	67.860	68.240	68.240	985,071
2022-08-05	67.320	69.240	65.500	68.100	68.100	1,553,395
2022-08-04	69.900	70.538	69.490	70.300	70.300	995,173
2022-08-03	66.790	69.947	65.810	69.730	69.730	935,520
2022-08-02	69.030	69.810	68.470	68.550	68.550	1,145,917
2022-08-01	68.520	69.980	68.120	69.720	69.720	1,180,272
2022-07-29	67.190	69.680	66.590	69.430	69.430	1,153,248
2022-07-28	65.840	67.740	65.530	67.710	67.710	630,689
2022-07-27	64.610	66.170	64.490	65.840	65.840	817,112
2022-07-26	64.070	64.170	63.540	64.130	64.130	894,019
2022-07-25	63.040	64.245	62.650	64.180	64.180	1,786,846
2022-07-22	64.290	64.730	62.840	63.150	63.150	617,264
2022-07-21	63.140	64.500	63.090	64.490	64.490	742,751
2022-07-20	60.920	63.120	60.900	62.920	62.920	614,977
2022-07-19	59.370	60.980	59.210	60.880	60.880	685,180
2022-07-18	59.100	59.390	57.990	58.300	58.300	686,751
2022-07-15	57.570	58.780	57.460	58.680	58.680	605,917
2022-07-14	56.730	57.280	55.350	56.970	56.970	1,049,812
2022-07-13	56.390	57.640	55.725	57.420	57.420	685,042
2022-07-12	58.960	59.420	57.370	57.520	57.520	981,828
2022-07-11	59.270	59.530	58.260	58.890	58.890	922,864
2022-07-08	59.840	59.980	58.690	59.760	59.760	1,082,760
2022-07-07	58.950	60.545	58.070	60.310	60.310	1,527,494
2022-07-06	58.790	58.965	57.770	58.490	58.490	868,144
2022-07-05	56.790	58.440	56.030	58.440	58.440	866,285
2022-07-01	58.210	58.760	56.860	57.990	57.990	977,300

← NewerPage 18 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.