Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	81.710	82.990	81.710	82.540	82.540	782,811
2021-04-22	81.000	82.350	80.320	81.340	81.340	996,684
2021-04-21	79.060	81.050	78.910	81.000	81.000	843,750
2021-04-20	80.366	80.750	78.600	79.420	79.420	858,352
2021-04-19	81.290	82.070	80.330	80.970	80.970	1,011,205
2021-04-16	82.620	83.070	81.670	81.970	81.970	1,447,874
2021-04-15	81.490	82.960	81.350	82.050	82.050	1,577,636
2021-04-14	81.360	82.675	80.840	81.140	81.140	845,016
2021-04-13	81.360	82.500	80.910	81.640	81.640	1,347,079
2021-04-12	79.890	81.340	79.850	81.300	81.300	1,033,140
2021-04-09	80.010	80.785	79.710	80.400	80.400	1,161,822
2021-04-08	81.190	81.260	80.070	80.400	80.400	2,406,630
2021-04-07	82.760	82.830	79.660	79.740	79.740	1,879,072
2021-04-06	84.260	84.865	82.290	82.920	82.920	2,791,116
2021-04-05	83.010	84.760	82.220	83.740	83.740	3,196,930
2021-04-01	79.140	81.090	78.000	80.735	80.735	2,967,297
2021-03-31	77.170	78.670	76.840	77.790	77.790	1,989,111
2021-03-30	76.350	77.640	75.500	76.040	76.040	1,908,868
2021-03-29	74.030	75.850	73.450	75.280	75.280	1,784,581
2021-03-26	72.790	74.740	72.430	74.700	74.700	998,488
2021-03-25	70.440	72.680	69.290	72.290	72.290	1,447,812
2021-03-24	71.690	71.975	70.740	70.930	70.930	1,196,888
2021-03-23	75.000	75.210	70.770	71.190	71.190	1,420,686
2021-03-22	74.870	75.810	74.110	75.180	75.180	2,159,645
2021-03-19	74.410	75.340	73.600	74.680	74.680	2,810,115
2021-03-18	75.340	76.750	74.595	74.620	74.620	1,520,711
2021-03-17	74.970	76.770	74.425	76.690	76.690	1,100,212
2021-03-16	75.820	76.380	75.122	75.700	75.700	1,274,326
2021-03-15	74.650	75.480	74.030	75.480	75.480	979,931
2021-03-12	73.050	74.000	72.600	73.870	73.870	779,927
2021-03-11	72.110	74.550	72.110	74.230	74.230	1,125,407
2021-03-10	70.790	71.980	70.460	70.870	70.870	1,721,716
2021-03-09	70.810	71.990	69.860	70.370	70.370	1,838,351
2021-03-08	71.000	71.735	69.420	69.540	69.540	1,880,360
2021-03-05	71.250	71.480	66.950	70.670	70.670	2,659,629
2021-03-04	73.400	73.940	68.750	70.370	70.370	2,227,199
2021-03-03	74.562	75.490	73.230	74.080	74.080	1,203,869
2021-03-02	76.960	77.690	75.530	75.570	75.570	1,429,784
2021-03-01	75.220	77.630	74.885	77.560	77.560	1,428,386
2021-02-26	73.810	74.730	72.960	74.140	74.140	1,543,987
2021-02-25	75.680	75.960	73.150	73.640	73.640	1,552,389
2021-02-24	73.000	76.270	72.720	76.050	76.050	1,590,430
2021-02-23	71.130	73.870	69.080	73.630	73.630	2,490,636
2021-02-22	72.690	73.163	71.850	72.520	72.520	1,100,778
2021-02-19	73.250	74.350	72.800	72.990	72.990	1,270,863
2021-02-18	71.950	72.810	71.560	72.495	72.495	1,388,982
2021-02-17	74.540	74.770	71.930	72.480	72.480	1,288,742
2021-02-16	74.820	76.500	74.760	75.170	75.170	1,477,049
2021-02-12	72.480	74.050	72.120	73.970	73.970	1,154,644
2021-02-11	73.790	74.900	71.710	73.040	73.040	1,641,564
2021-02-10	75.010	75.700	73.770	73.990	73.990	1,212,133
2021-02-09	74.280	74.790	73.445	74.720	74.720	1,097,408
2021-02-08	73.170	74.000	72.850	73.990	73.990	1,331,477
2021-02-05	71.650	72.650	71.430	72.270	72.270	1,263,117
2021-02-04	71.000	71.850	70.500	71.430	71.430	1,078,169
2021-02-03	71.680	71.820	70.125	70.600	70.600	1,273,861
2021-02-02	72.100	72.223	69.880	70.810	70.810	1,710,832
2021-02-01	67.110	68.010	66.090	67.720	67.720	1,292,739
2021-01-29	67.520	67.640	65.370	65.910	65.910	2,094,800
2021-01-28	67.900	68.840	67.500	67.630	67.630	1,895,849

← NewerPage 24 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.