Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	47.740	48.975	47.240	48.480	48.480	876,156
2020-10-28	49.490	49.550	47.760	47.880	47.880	662,406
2020-10-27	49.560	51.100	49.230	50.660	50.660	1,663,615
2020-10-26	49.270	49.670	48.510	49.230	49.230	764,452
2020-10-23	51.140	51.310	49.370	50.080	50.080	1,186,560
2020-10-22	51.010	51.790	50.010	50.940	50.940	1,473,452
2020-10-21	52.220	52.960	50.610	50.740	50.740	970,835
2020-10-20	52.510	52.890	51.830	51.920	51.920	569,136
2020-10-19	52.410	53.200	51.760	51.970	51.970	734,304
2020-10-16	52.660	53.290	52.200	52.340	52.340	798,051
2020-10-15	50.060	52.590	49.580	52.290	52.290	1,398,944
2020-10-14	51.890	52.350	50.510	50.540	50.540	545,952
2020-10-13	52.000	52.640	51.640	51.720	51.720	725,459
2020-10-12	51.620	52.610	51.400	52.310	52.310	636,833
2020-10-09	51.520	52.090	51.270	51.380	51.380	777,085
2020-10-08	50.920	51.590	50.830	51.100	51.100	787,603
2020-10-07	49.720	50.670	49.510	50.510	50.510	1,543,529
2020-10-06	50.720	50.880	48.880	48.930	48.930	1,201,798
2020-10-05	49.710	51.130	49.690	50.720	50.720	905,270
2020-10-02	47.970	49.620	47.510	49.330	49.330	646,154
2020-10-01	48.760	49.680	48.630	48.870	48.870	895,053
2020-09-30	49.000	49.850	48.490	48.700	48.700	1,144,057
2020-09-29	48.620	49.210	48.220	48.920	48.920	970,430
2020-09-28	48.800	49.190	48.550	48.700	48.700	1,032,941
2020-09-25	47.010	47.850	46.780	47.850	47.850	2,060,687
2020-09-24	47.360	47.610	46.820	47.080	47.080	1,594,762
2020-09-23	49.250	49.250	47.640	47.640	47.640	760,027
2020-09-22	48.260	48.750	47.960	48.550	48.550	851,875
2020-09-21	48.290	48.370	47.270	47.800	47.800	1,016,178
2020-09-18	50.210	50.345	48.830	49.350	49.350	1,981,258
2020-09-17	50.240	50.720	49.650	49.790	49.790	884,710
2020-09-16	52.550	52.730	51.240	51.310	51.310	859,254
2020-09-15	51.120	52.209	50.840	52.080	52.080	631,926
2020-09-14	50.480	50.840	50.035	50.430	50.430	661,175
2020-09-11	49.760	50.800	49.320	50.160	50.160	726,257
2020-09-10	50.510	50.780	49.040	49.160	49.160	783,486
2020-09-09	49.980	50.370	49.475	50.110	50.110	881,044
2020-09-08	49.020	50.010	48.510	49.140	49.140	1,007,882
2020-09-04	51.040	51.530	49.070	49.960	49.960	914,656
2020-09-03	54.132	54.132	50.660	50.900	50.900	1,220,283
2020-09-02	53.780	54.510	52.960	54.310	54.310	728,924
2020-09-01	52.670	53.470	52.100	53.410	53.410	542,284
2020-08-31	52.381	52.750	51.935	52.410	52.410	902,017
2020-08-28	52.000	52.190	51.600	52.020	52.020	617,673
2020-08-27	52.760	52.760	51.550	52.040	52.040	702,285
2020-08-26	53.060	53.734	52.500	52.600	52.600	666,605
2020-08-25	52.090	52.620	51.790	52.570	52.570	712,886
2020-08-24	51.020	52.230	50.700	52.190	52.190	1,800,855
2020-08-21	50.340	51.040	50.270	50.700	50.700	1,087,767
2020-08-20	50.110	50.810	50.001	50.640	50.640	681,921
2020-08-19	51.650	51.660	50.600	50.660	50.660	1,175,408
2020-08-18	51.000	51.960	50.900	51.760	51.760	1,384,118
2020-08-17	50.610	51.320	50.400	50.830	50.830	784,856
2020-08-14	49.760	50.770	48.723	50.380	50.380	986,168
2020-08-13	49.160	50.490	49.085	50.060	50.060	1,200,208
2020-08-12	48.230	49.590	47.960	49.510	49.510	1,070,482
2020-08-11	48.540	48.930	47.860	47.960	47.960	1,257,173
2020-08-10	49.280	49.480	48.230	48.410	48.410	1,035,387
2020-08-07	48.860	49.389	48.450	49.170	49.170	1,167,681
2020-08-06	47.420	50.300	47.200	49.050	49.050	2,554,328

← NewerPage 26 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.