Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	68.200	68.480	65.650	66.650	66.650	1,500,269
2021-01-26	71.020	71.225	69.420	69.670	69.670	1,072,817
2021-01-25	72.410	72.410	69.980	70.860	70.860	1,569,761
2021-01-22	69.790	70.880	69.120	70.760	70.760	1,511,025
2021-01-21	72.800	72.800	69.710	70.310	70.310	2,860,820
2021-01-20	70.260	71.670	69.240	71.420	71.420	53,093,953
2021-01-19	68.890	71.990	68.870	69.190	69.190	4,082,370
2021-01-15	69.550	70.210	68.220	69.460	69.460	1,007,069
2021-01-14	72.556	72.556	69.740	69.870	69.870	2,026,263
2021-01-13	71.690	71.910	69.720	70.020	70.020	1,462,443
2021-01-12	72.990	73.900	71.790	71.910	71.910	1,234,405
2021-01-11	70.950	73.150	70.350	73.080	73.080	878,044
2021-01-08	74.000	74.000	71.315	72.320	72.320	990,067
2021-01-07	68.770	71.960	68.490	71.840	71.840	1,175,055
2021-01-06	69.350	69.470	67.510	68.410	68.410	1,703,846
2021-01-05	65.950	68.150	65.950	66.850	66.850	1,427,158
2021-01-04	67.580	67.750	65.280	66.290	66.290	924,457
2020-12-31	66.510	67.270	65.930	66.770	66.770	699,174
2020-12-30	66.230	67.230	66.140	66.330	66.330	586,226
2020-12-29	67.200	67.930	65.515	65.770	65.770	473,443
2020-12-28	67.590	67.860	66.400	66.430	66.430	479,083
2020-12-24	66.880	66.880	66.120	66.650	66.650	148,779
2020-12-23	66.460	67.000	66.030	66.580	66.580	383,841
2020-12-22	66.720	67.480	65.737	66.180	66.180	573,337
2020-12-21	65.030	66.640	64.370	66.630	66.630	715,653
2020-12-18	66.750	67.025	65.550	66.150	66.150	2,366,467
2020-12-17	65.940	66.200	65.420	65.970	65.970	959,463
2020-12-16	65.930	66.040	65.025	65.620	65.620	934,231
2020-12-15	65.350	65.700	64.110	65.300	65.300	783,178
2020-12-14	63.870	65.240	63.470	64.640	64.640	1,116,066
2020-12-11	62.360	63.260	61.960	62.840	62.840	725,726
2020-12-10	62.910	62.910	61.740	62.380	62.380	771,691
2020-12-09	63.240	64.130	62.735	63.240	63.240	1,155,610
2020-12-08	63.360	63.900	62.640	63.100	63.100	1,057,405
2020-12-07	63.230	63.840	62.410	63.080	63.080	554,095
2020-12-04	61.340	63.300	61.010	63.020	63.020	778,893
2020-12-03	60.930	61.990	60.700	61.010	61.010	647,672
2020-12-02	60.730	61.270	60.120	60.670	60.670	890,877
2020-12-01	60.280	61.460	60.010	60.730	60.730	1,777,319
2020-11-30	60.200	60.265	59.000	59.870	59.870	1,173,183
2020-11-27	59.770	60.485	59.440	60.450	60.450	562,509
2020-11-25	60.320	60.510	59.090	59.390	59.390	650,253
2020-11-24	59.680	61.090	59.240	60.590	60.590	1,131,990
2020-11-23	59.000	59.510	58.120	58.960	58.960	691,268
2020-11-20	57.800	58.560	57.410	58.310	58.310	942,610
2020-11-19	56.520	57.800	56.010	57.740	57.740	689,383
2020-11-18	57.310	57.595	56.325	56.850	56.850	1,424,418
2020-11-17	57.770	58.150	57.130	57.310	57.310	1,169,230
2020-11-16	59.000	59.020	57.530	58.590	58.590	1,078,304
2020-11-13	57.640	58.300	57.100	58.110	58.110	1,011,757
2020-11-12	56.880	57.610	56.260	56.890	56.890	1,564,408
2020-11-11	58.540	60.000	57.080	57.400	57.400	819,981
2020-11-10	57.660	58.340	56.940	58.250	58.250	850,724
2020-11-09	58.670	60.320	57.240	57.540	57.540	1,598,385
2020-11-06	56.320	56.370	55.220	56.000	56.000	951,381
2020-11-05	54.730	58.250	53.400	55.830	55.830	1,963,011
2020-11-04	52.080	53.250	50.510	53.030	53.030	1,117,736
2020-11-03	51.650	53.180	51.490	52.680	52.680	1,829,758
2020-11-02	49.130	50.790	48.580	50.740	50.740	1,106,299
2020-10-30	48.380	49.570	47.190	48.130	48.130	1,299,214

← NewerPage 25 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.