Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	45.820	46.150	45.280	45.920	45.920	1,918,533
2020-08-04	45.460	45.630	44.775	45.130	45.130	841,992
2020-08-03	45.110	45.635	44.860	45.540	45.540	1,075,355
2020-07-31	45.690	45.790	44.350	44.510	44.510	1,559,486
2020-07-30	44.880	45.640	44.500	45.540	45.540	558,389
2020-07-29	44.760	45.750	44.760	45.570	45.570	713,367
2020-07-28	45.070	45.490	44.690	44.720	44.720	674,452
2020-07-27	44.030	45.210	43.920	45.060	45.060	588,202
2020-07-24	44.950	45.040	43.930	44.030	44.030	790,317
2020-07-23	44.430	45.770	44.430	45.310	45.310	1,313,602
2020-07-22	44.670	45.100	44.170	44.440	44.440	865,926
2020-07-21	44.870	45.453	44.436	44.840	44.840	1,089,661
2020-07-20	43.930	44.450	43.780	44.360	44.360	569,364
2020-07-17	43.720	44.379	43.590	43.950	43.950	431,847
2020-07-16	44.140	44.140	43.225	43.510	43.510	451,544
2020-07-15	43.810	44.450	43.430	44.310	44.310	872,111
2020-07-14	41.520	43.070	41.340	42.985	42.985	880,350
2020-07-13	42.880	43.200	41.650	41.660	41.660	926,599
2020-07-10	42.540	42.760	42.077	42.540	42.540	550,433
2020-07-09	42.560	42.710	41.690	42.380	42.380	923,112
2020-07-08	42.170	43.290	41.705	42.400	42.400	811,421
2020-07-07	43.030	43.750	41.980	42.040	42.040	854,334
2020-07-06	43.540	43.890	42.990	43.430	43.430	823,885
2020-07-02	43.540	44.150	42.310	42.520	42.520	989,345
2020-07-01	43.170	43.500	42.690	42.750	42.750	679,092
2020-06-30	42.570	43.440	42.400	43.190	43.190	775,645
2020-06-29	42.920	43.220	42.130	42.640	42.640	1,115,439
2020-06-26	42.960	43.160	42.050	42.370	42.370	1,915,153
2020-06-25	42.420	43.190	41.790	43.170	43.170	633,908
2020-06-24	43.680	43.680	42.240	42.670	42.670	844,260
2020-06-23	43.890	43.890	43.300	43.660	43.660	1,714,153
2020-06-22	43.000	43.490	42.320	43.300	43.300	563,430
2020-06-19	43.580	44.036	42.520	43.000	43.000	1,599,215
2020-06-18	42.800	43.280	42.000	43.000	43.000	808,233
2020-06-17	43.260	43.555	42.650	43.020	43.020	808,040
2020-06-16	43.920	43.920	42.030	43.010	43.010	1,103,989
2020-06-15	40.110	42.360	39.710	42.230	42.230	952,587
2020-06-12	42.670	42.680	40.250	41.130	41.130	1,991,326
2020-06-11	42.230	42.800	40.837	40.980	40.980	2,070,249
2020-06-10	44.100	44.720	43.130	43.990	43.990	1,264,757
2020-06-09	44.100	44.980	43.250	43.925	43.925	1,575,994
2020-06-08	44.800	45.260	44.165	45.180	45.180	1,356,820
2020-06-05	44.670	45.330	43.600	45.120	45.120	2,172,779
2020-06-04	42.040	43.160	41.820	43.060	43.060	1,648,597
2020-06-03	40.880	42.340	40.550	42.220	42.220	2,012,450
2020-06-02	40.320	40.960	39.885	40.380	40.380	891,813
2020-06-01	39.330	40.300	38.870	40.070	40.070	944,618
2020-05-29	40.570	40.780	38.750	39.120	39.120	2,350,166
2020-05-28	42.590	43.560	41.740	41.990	41.990	1,407,744
2020-05-27	41.840	42.660	41.310	42.540	42.540	996,215
2020-05-26	40.600	41.840	39.600	41.220	41.220	1,730,757
2020-05-22	39.370	39.690	38.730	39.330	39.330	514,212
2020-05-21	39.400	39.870	38.910	39.380	39.380	972,847
2020-05-20	39.820	40.870	38.530	39.530	39.530	1,373,441
2020-05-19	38.620	40.150	38.200	39.240	39.240	2,278,092
2020-05-18	36.630	38.790	35.890	38.640	38.640	1,367,686
2020-05-15	34.660	35.420	34.380	35.400	35.400	884,104
2020-05-14	33.840	34.950	33.110	34.880	34.880	1,778,491
2020-05-13	35.160	36.080	33.835	34.370	34.370	740,185
2020-05-12	37.370	37.370	35.450	35.500	35.500	806,560

← NewerPage 27 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.