Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	73.100	74.690	73.000	74.610	74.610	1,086,528
2022-04-01	72.500	72.980	71.720	72.780	72.780	1,270,102
2022-03-31	72.920	73.390	72.115	72.140	72.140	1,102,608
2022-03-30	73.040	73.470	72.335	72.910	72.910	800,528
2022-03-29	73.068	73.690	72.410	73.560	73.560	669,719
2022-03-28	71.530	71.890	70.180	71.850	71.850	762,066
2022-03-25	71.390	72.000	70.900	71.600	71.600	795,892
2022-03-24	70.010	71.160	69.080	71.140	71.140	991,848
2022-03-23	70.700	70.700	69.400	69.470	69.470	610,285
2022-03-22	70.910	71.930	70.660	71.280	71.280	798,963
2022-03-21	71.280	71.500	69.850	70.780	70.780	1,818,956
2022-03-18	69.020	71.950	69.020	71.810	71.810	2,191,174
2022-03-17	67.530	70.210	67.010	70.100	70.100	1,335,757
2022-03-16	67.350	68.895	66.390	68.270	68.270	1,505,910
2022-03-15	65.100	66.380	64.815	66.220	66.220	899,910
2022-03-14	65.820	65.975	63.700	64.230	64.230	1,306,936
2022-03-11	67.570	67.740	65.410	65.470	65.470	926,610
2022-03-10	66.040	67.160	65.355	66.610	66.610	913,733
2022-03-09	66.210	67.960	65.630	67.710	67.710	1,439,724
2022-03-08	63.410	66.160	62.880	64.430	64.430	1,561,963
2022-03-07	66.580	66.950	63.510	63.540	63.540	2,001,885
2022-03-04	67.600	68.110	66.110	66.480	66.480	1,727,441
2022-03-03	70.090	70.346	67.810	68.050	68.050	2,336,713
2022-03-02	68.960	69.910	68.600	69.410	69.410	2,190,873
2022-03-01	69.300	70.230	68.100	68.700	68.700	1,676,970
2022-02-28	68.750	70.630	68.630	69.750	69.750	1,760,832
2022-02-25	67.920	69.970	67.150	69.890	69.890	1,569,179
2022-02-24	63.070	67.630	62.320	67.570	67.570	3,347,337
2022-02-23	67.630	68.260	64.410	64.680	64.680	1,446,948
2022-02-22	67.875	68.860	66.740	67.070	67.070	1,745,218
2022-02-18	67.930	69.360	67.690	68.350	68.350	1,809,678
2022-02-17	69.010	69.010	67.560	68.060	68.060	2,194,734
2022-02-16	67.660	68.990	67.030	68.590	68.590	1,896,651
2022-02-15	67.170	68.490	66.710	68.360	68.360	1,441,446
2022-02-14	66.770	67.800	65.000	65.850	65.850	1,299,452
2022-02-11	68.810	70.340	65.940	66.420	66.420	2,170,982
2022-02-10	69.130	72.590	67.550	68.530	68.530	2,479,855
2022-02-09	71.700	72.940	70.300	71.450	71.450	2,562,267
2022-02-08	70.540	71.830	69.740	71.600	71.600	1,713,157
2022-02-07	71.060	71.580	69.870	70.400	70.400	2,089,301
2022-02-04	70.270	71.440	69.380	70.470	70.470	2,305,259
2022-02-03	71.690	72.470	70.530	70.740	70.740	1,370,674
2022-02-02	73.310	73.715	72.375	72.900	72.900	1,369,780
2022-02-01	72.790	73.155	71.000	72.980	72.980	1,424,924
2022-01-31	70.540	72.740	70.540	72.160	72.160	2,170,624
2022-01-28	67.610	70.310	66.180	70.260	70.260	2,263,536
2022-01-27	69.750	70.630	66.530	67.130	67.130	2,118,249
2022-01-26	71.750	72.640	67.560	68.420	68.420	2,143,839
2022-01-25	71.110	72.120	69.260	70.370	70.370	2,033,620
2022-01-24	69.700	72.730	67.560	72.520	72.520	2,177,170
2022-01-21	72.340	73.410	70.570	70.620	70.620	1,216,099
2022-01-20	74.500	75.680	72.485	72.660	72.660	1,130,561
2022-01-19	75.300	76.490	73.865	73.940	73.940	1,582,719
2022-01-18	74.350	75.845	73.460	74.780	74.780	1,850,275
2022-01-14	75.420	77.270	74.710	75.920	75.920	1,408,940
2022-01-13	79.790	79.960	75.650	75.940	75.940	2,135,150
2022-01-12	80.080	80.990	78.730	79.160	79.160	870,886
2022-01-11	78.900	79.560	76.860	79.490	79.490	1,222,956
2022-01-10	77.980	78.820	76.200	78.770	78.770	1,501,034
2022-01-07	81.600	82.060	78.920	79.140	79.140	1,351,535

← NewerPage 20 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.