Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	35.970	37.450	35.248	37.110	37.110	1,424,480
2020-05-08	37.390	37.630	36.080	37.000	37.000	1,039,876
2020-05-07	33.450	36.980	32.490	36.450	36.450	1,751,218
2020-05-06	33.510	33.530	31.670	31.860	31.860	1,339,813
2020-05-05	32.640	33.420	32.260	32.830	32.830	1,440,929
2020-05-04	32.490	32.960	31.650	32.110	32.110	2,009,326
2020-05-01	33.930	33.970	32.640	32.860	32.860	834,439
2020-04-30	35.140	35.470	34.450	34.630	34.630	1,298,140
2020-04-29	34.830	36.050	34.790	35.710	35.710	968,576
2020-04-28	35.400	35.730	34.230	34.230	34.230	875,519
2020-04-27	32.970	34.540	32.790	34.350	34.350	792,272
2020-04-24	33.200	33.350	32.010	32.630	32.630	825,993
2020-04-23	32.550	33.370	32.440	32.910	32.910	949,976
2020-04-22	32.340	32.490	31.745	32.180	32.180	561,944
2020-04-21	31.770	32.060	31.390	31.680	31.680	766,380
2020-04-20	32.080	33.140	30.930	32.320	32.320	1,154,116
2020-04-17	32.230	32.780	31.480	32.460	32.460	1,450,313
2020-04-16	32.370	32.650	31.145	31.340	31.340	2,402,723
2020-04-15	31.650	32.340	30.870	32.190	32.190	975,061
2020-04-14	32.030	33.070	32.030	32.570	32.570	1,879,175
2020-04-13	34.200	34.200	32.010	32.190	32.190	775,469
2020-04-09	34.010	34.714	33.500	34.460	34.460	1,271,820
2020-04-08	32.490	33.680	31.840	33.240	33.240	867,064
2020-04-07	32.690	33.480	31.880	32.010	32.010	1,170,169
2020-04-06	29.900	31.550	29.790	31.140	31.140	1,835,610
2020-04-03	29.600	30.065	27.790	28.460	28.460	1,772,143
2020-04-02	28.790	30.260	28.640	29.890	29.890	1,960,704
2020-04-01	30.630	31.240	28.815	29.100	29.100	4,081,961
2020-03-31	31.290	32.740	30.720	31.830	31.830	1,901,833
2020-03-30	30.050	31.180	29.360	31.030	31.030	1,380,315
2020-03-27	29.760	30.340	29.030	29.850	29.850	2,341,086
2020-03-26	28.860	30.700	28.430	30.640	30.640	1,723,022
2020-03-25	29.280	29.730	27.290	28.790	28.790	1,811,696
2020-03-24	27.730	29.010	26.720	28.520	28.520	1,655,801
2020-03-23	25.280	27.910	23.790	26.540	26.540	4,605,120
2020-03-20	25.680	28.410	25.030	26.000	26.000	5,847,121
2020-03-19	21.070	25.620	20.950	25.330	25.330	6,784,199
2020-03-18	20.650	22.690	20.010	21.320	21.320	2,724,824
2020-03-17	24.590	24.810	20.790	22.090	22.090	4,213,539
2020-03-16	24.370	26.850	23.150	24.220	24.220	2,096,363
2020-03-13	29.320	30.450	27.370	28.350	28.350	4,248,806
2020-03-12	30.720	32.250	26.550	27.050	27.050	2,264,287
2020-03-11	34.610	34.610	32.550	33.230	33.230	2,683,621
2020-03-10	37.530	37.980	34.895	35.670	35.670	3,314,973
2020-03-09	37.310	38.800	36.010	36.140	36.140	2,493,952
2020-03-06	38.780	40.440	38.410	40.000	40.000	4,489,660
2020-03-05	39.540	40.430	39.510	40.270	40.270	3,363,663
2020-03-04	40.420	40.660	39.120	40.570	40.570	1,610,026
2020-03-03	40.820	41.620	39.550	39.790	39.790	1,050,789
2020-03-02	39.880	41.050	39.010	41.000	41.000	1,492,365
2020-02-28	38.820	40.120	38.310	39.480	39.480	3,008,900
2020-02-27	41.700	42.310	40.070	40.170	40.170	1,842,191
2020-02-26	43.160	44.200	42.480	42.730	42.730	919,844
2020-02-25	44.570	44.960	42.750	42.840	42.840	915,862
2020-02-24	43.710	44.680	43.460	44.270	44.270	1,001,820
2020-02-21	45.900	46.135	45.120	45.390	45.390	815,820
2020-02-20	45.570	46.670	45.560	46.130	46.130	1,085,308
2020-02-19	45.610	46.200	45.520	45.970	45.970	1,024,529
2020-02-18	45.090	45.800	45.050	45.620	45.620	1,087,539
2020-02-14	44.640	45.820	44.220	45.360	45.360	1,512,853

← NewerPage 28 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.