Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	81.400	83.030	80.510	82.030	82.030	1,337,898
2022-01-05	84.620	85.050	81.560	81.610	81.610	1,112,816
2022-01-04	86.750	86.952	83.990	85.110	85.110	1,385,990
2022-01-03	87.450	88.060	86.103	86.680	86.680	774,227
2021-12-31	87.310	88.080	87.140	87.190	87.190	405,874
2021-12-30	87.510	88.670	87.360	87.500	87.500	415,823
2021-12-29	87.730	87.860	86.850	87.400	87.400	485,495
2021-12-28	88.700	88.900	87.600	87.730	87.730	489,862
2021-12-27	86.570	88.890	86.570	88.650	88.650	597,136
2021-12-23	86.030	86.820	85.880	86.110	86.110	835,156
2021-12-22	86.360	86.705	84.950	85.880	85.880	830,224
2021-12-21	84.610	86.380	83.677	86.340	86.340	993,621
2021-12-20	83.740	84.680	82.000	83.690	83.690	1,084,430
2021-12-17	84.930	86.950	83.870	85.430	85.430	3,007,414
2021-12-16	87.500	88.600	84.170	84.770	84.770	1,658,915
2021-12-15	84.500	87.240	83.040	87.180	87.180	1,146,625
2021-12-14	85.020	85.550	82.630	83.870	83.870	1,016,428
2021-12-13	86.090	86.675	84.540	86.070	86.070	973,250
2021-12-10	87.670	88.340	85.275	86.090	86.090	904,026
2021-12-09	87.950	89.300	86.790	86.910	86.910	746,600
2021-12-08	87.500	88.620	86.910	88.370	88.370	774,320
2021-12-07	84.830	87.690	84.580	87.600	87.600	1,271,304
2021-12-06	84.430	84.610	82.504	83.500	83.500	1,935,023
2021-12-03	86.920	87.470	82.790	83.770	83.770	2,032,890
2021-12-02	83.970	86.820	83.670	86.290	86.290	1,144,583
2021-12-01	87.620	88.205	83.940	84.010	84.010	1,894,700
2021-11-30	86.350	87.370	85.520	85.870	85.870	2,667,189
2021-11-29	84.580	86.735	83.780	86.530	86.530	1,261,896
2021-11-26	85.030	85.890	82.940	83.410	83.410	718,754
2021-11-24	85.610	86.480	84.375	86.230	86.230	1,303,435
2021-11-23	86.240	86.240	83.950	85.830	85.830	1,341,468
2021-11-22	88.830	89.790	86.880	86.920	86.920	1,331,468
2021-11-19	87.990	89.320	87.680	88.650	88.650	1,093,479
2021-11-18	88.620	88.620	86.750	87.800	87.800	921,710
2021-11-17	89.280	89.590	87.860	88.650	88.650	769,250
2021-11-16	86.910	89.530	86.910	89.280	89.280	1,130,261
2021-11-15	86.980	87.865	86.815	87.310	87.310	889,470
2021-11-12	85.890	86.770	85.040	86.690	86.690	888,292
2021-11-11	85.840	86.750	84.920	85.450	85.450	896,448
2021-11-10	88.190	88.615	84.930	85.460	85.460	1,274,534
2021-11-09	88.670	90.190	87.440	88.400	88.400	1,209,061
2021-11-08	87.657	89.740	87.000	89.170	89.170	1,477,798
2021-11-05	87.007	87.270	85.460	86.380	86.380	1,211,764
2021-11-04	91.160	91.960	86.075	86.610	86.610	1,205,571
2021-11-03	88.460	88.640	87.160	88.130	88.130	944,448
2021-11-02	87.600	89.310	87.080	88.430	88.430	831,962
2021-11-01	87.410	88.200	86.730	87.250	87.250	1,100,108
2021-10-29	87.010	88.140	86.780	87.370	87.370	619,380
2021-10-28	86.000	87.740	85.920	87.700	87.700	695,533
2021-10-27	86.510	86.970	85.700	85.730	85.730	622,594
2021-10-26	87.320	87.870	86.360	86.410	86.410	496,871
2021-10-25	87.310	88.100	86.470	86.950	86.950	1,043,509
2021-10-22	87.790	88.630	86.990	87.120	87.120	680,291
2021-10-21	86.440	87.740	86.200	87.690	87.690	543,933
2021-10-20	86.960	87.000	85.800	86.510	86.510	578,999

← NewerPage 21 of 21 · 1,255 trading days

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.