Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	58.200	58.980	57.580	58.230	58.230	1,578,768
2022-06-29	59.130	59.210	57.800	59.100	59.100	938,379
2022-06-28	60.360	60.920	58.810	59.060	59.060	1,243,354
2022-06-27	60.970	61.320	59.980	60.170	60.170	1,098,212
2022-06-24	60.230	61.160	59.920	61.010	61.010	1,558,610
2022-06-23	58.910	59.670	58.157	59.430	59.430	1,444,359
2022-06-22	58.260	59.150	57.500	58.510	58.510	1,348,905
2022-06-21	58.490	59.200	58.420	58.840	58.840	1,143,086
2022-06-17	56.260	57.750	55.850	57.490	57.490	1,991,540
2022-06-16	58.560	58.560	55.645	56.050	56.050	1,536,864
2022-06-15	59.760	60.710	58.520	59.790	59.790	1,780,064
2022-06-14	59.860	60.290	58.670	59.160	59.160	907,846
2022-06-13	60.870	61.460	59.030	59.360	59.360	1,214,858
2022-06-10	63.910	63.910	62.340	62.520	62.520	1,548,312
2022-06-09	66.650	66.965	65.020	65.040	65.040	1,131,781
2022-06-08	68.470	68.630	66.980	67.150	67.150	629,634
2022-06-07	67.630	68.920	67.050	68.770	68.770	535,028
2022-06-06	69.380	69.730	68.150	68.350	68.350	828,705
2022-06-03	69.120	69.480	67.900	68.630	68.630	746,859
2022-06-02	67.290	70.270	66.870	70.200	70.200	1,124,113
2022-06-01	68.630	69.060	66.800	67.240	67.240	979,404
2022-05-31	69.000	69.200	67.540	68.050	68.050	2,368,909
2022-05-27	67.640	69.270	67.640	69.230	69.230	1,126,596
2022-05-26	65.470	67.500	65.470	67.140	67.140	1,012,513
2022-05-25	65.120	66.520	64.865	65.550	65.550	1,495,836
2022-05-24	66.340	66.780	64.780	65.560	65.560	1,618,784
2022-05-23	66.270	67.430	64.850	67.000	67.000	1,357,329
2022-05-20	65.650	66.150	63.250	65.230	65.230	1,317,377
2022-05-19	64.330	65.900	64.300	65.030	65.030	1,182,758
2022-05-18	66.180	66.690	64.340	64.760	64.760	1,116,406
2022-05-17	66.710	67.390	65.740	67.310	67.310	840,458
2022-05-16	65.330	66.310	64.662	65.300	65.300	936,634
2022-05-13	63.270	66.225	63.270	65.920	65.920	1,266,691
2022-05-12	60.580	63.360	60.270	62.680	62.680	1,878,345
2022-05-11	61.170	63.460	60.930	61.530	61.530	1,840,246
2022-05-10	63.450	63.790	60.515	61.890	61.890	1,475,856
2022-05-09	62.870	63.600	61.760	61.960	61.960	1,314,906
2022-05-06	62.390	65.675	59.890	64.080	64.080	1,672,462
2022-05-05	67.960	68.690	62.000	63.270	63.270	1,541,271
2022-05-04	67.040	70.140	66.350	69.960	69.960	1,765,555
2022-05-03	67.050	68.030	66.680	67.170	67.170	665,861
2022-05-02	66.510	67.520	65.070	67.220	67.220	853,221
2022-04-29	67.460	68.470	66.570	66.700	66.700	955,461
2022-04-28	66.930	68.310	65.990	67.950	67.950	783,369
2022-04-27	65.760	66.950	65.460	66.060	66.060	701,949
2022-04-26	67.900	68.185	65.610	65.640	65.640	561,657
2022-04-25	66.040	68.510	65.566	68.470	68.470	648,359
2022-04-22	68.580	68.920	66.310	66.390	66.390	555,350
2022-04-21	70.680	71.450	68.610	68.950	68.950	544,984
2022-04-20	69.920	70.880	69.350	70.360	70.360	546,548
2022-04-19	66.930	69.390	66.900	69.310	69.310	529,610
2022-04-18	67.400	67.660	66.230	67.060	67.060	647,134
2022-04-14	69.640	69.950	67.420	67.470	67.470	876,494
2022-04-13	69.460	70.000	69.000	69.370	69.370	805,980
2022-04-12	71.800	72.160	69.170	69.590	69.590	791,482
2022-04-11	71.390	71.810	70.110	70.860	70.860	1,338,188
2022-04-08	72.480	72.730	71.590	72.110	72.110	851,788
2022-04-07	70.460	73.170	70.460	72.630	72.630	1,325,552
2022-04-06	71.990	72.030	69.360	70.960	70.960	1,724,588
2022-04-05	74.170	74.866	72.880	73.250	73.250	1,253,174

← NewerPage 19 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.