Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	81.250	81.880	80.700	81.090	81.090	628,947
2021-10-12	81.080	81.770	80.430	80.680	80.680	763,464
2021-10-11	81.490	81.780	80.340	80.380	80.380	740,230
2021-10-08	83.000	83.240	81.880	81.930	81.930	637,904
2021-10-07	82.500	83.628	82.500	82.900	82.900	602,610
2021-10-06	81.675	81.910	80.190	81.860	81.860	901,816
2021-10-05	81.860	83.300	81.470	82.310	82.310	1,044,781
2021-10-04	83.810	83.810	81.010	81.370	81.370	1,025,152
2021-10-01	82.660	84.510	81.940	84.140	84.140	1,423,216
2021-09-30	84.800	85.100	82.230	82.250	82.250	1,484,264
2021-09-29	84.620	85.420	84.080	84.310	84.310	1,301,898
2021-09-28	85.680	86.150	83.680	84.360	84.360	1,444,649
2021-09-27	87.450	87.610	86.020	86.630	86.630	1,876,710
2021-09-24	88.750	89.430	87.540	87.700	87.700	1,614,723
2021-09-23	88.340	90.480	88.340	89.590	89.590	1,540,673
2021-09-22	89.580	91.000	89.445	90.540	90.540	684,910
2021-09-21	90.000	90.220	88.310	88.970	88.970	846,071
2021-09-20	89.050	89.530	87.620	89.110	89.110	1,856,114
2021-09-17	91.490	91.630	89.495	90.590	90.590	2,800,250
2021-09-16	91.750	92.065	91.000	91.950	91.950	925,888
2021-09-15	91.750	92.049	90.970	91.900	91.900	1,058,081
2021-09-14	91.800	92.670	90.960	91.310	91.310	920,823
2021-09-13	94.470	94.640	91.072	91.810	91.810	1,143,889
2021-09-10	94.120	94.830	93.550	93.880	93.880	847,779
2021-09-09	94.090	94.710	93.620	93.650	93.650	1,081,318
2021-09-08	94.100	94.230	92.530	93.900	93.900	1,391,599
2021-09-07	94.710	95.220	93.980	94.580	94.580	1,186,163
2021-09-03	94.410	95.950	93.930	94.860	94.860	1,422,421
2021-09-02	94.400	95.000	94.040	94.360	94.360	1,760,635
2021-09-01	94.310	94.795	93.565	93.750	93.750	2,269,230
2021-08-31	95.770	96.170	94.050	94.220	94.220	1,685,349
2021-08-30	96.140	96.487	95.330	95.720	95.720	682,720
2021-08-27	94.530	96.380	94.490	95.710	95.710	995,602
2021-08-26	94.000	94.770	93.500	94.360	94.360	837,957
2021-08-25	92.510	94.230	92.300	94.210	94.210	852,132
2021-08-24	92.150	93.070	91.960	92.660	92.660	1,120,760
2021-08-23	90.740	92.455	90.590	92.090	92.090	1,030,559
2021-08-20	89.000	90.760	88.690	90.590	90.590	1,109,692
2021-08-19	88.250	89.425	86.960	88.930	88.930	1,889,752
2021-08-18	88.500	89.950	88.210	88.790	88.790	1,281,066
2021-08-17	89.460	89.960	87.890	88.600	88.600	1,226,642
2021-08-16	88.890	90.250	88.270	90.080	90.080	1,088,818
2021-08-13	88.690	89.100	88.090	88.900	88.900	830,906
2021-08-12	88.980	89.190	88.100	88.610	88.610	891,598
2021-08-11	89.000	89.460	88.390	89.090	89.090	939,818
2021-08-10	89.260	89.880	88.534	88.990	88.990	906,942
2021-08-09	89.170	89.830	88.440	89.180	89.180	907,949
2021-08-06	89.736	90.250	87.940	89.360	89.360	1,089,593
2021-08-05	87.140	89.620	86.070	89.420	89.420	1,738,248
2021-08-04	86.540	87.080	85.350	86.730	86.730	1,043,412
2021-08-03	85.440	86.060	84.390	85.810	85.810	1,088,327
2021-08-02	86.675	86.840	85.200	85.310	85.310	752,984
2021-07-30	84.900	85.720	84.584	85.500	85.500	890,916
2021-07-29	84.700	86.140	84.500	85.490	85.490	757,396
2021-07-28	82.460	84.540	82.220	84.120	84.120	732,670
2021-07-27	82.700	83.090	81.100	82.490	82.490	668,093
2021-07-26	83.580	83.800	82.540	83.230	83.230	477,198
2021-07-23	82.870	83.750	82.340	83.450	83.450	641,718
2021-07-22	82.810	82.880	81.950	82.330	82.330	483,607
2021-07-21	81.120	82.450	80.960	82.440	82.440	657,843

← NewerPage 22 of 79 · 4,731 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.