Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	44.000	44.990	42.000	44.900	44.900	1,971,013
2020-02-12	44.070	44.255	43.640	44.110	44.110	1,135,267
2020-02-11	44.160	44.510	42.840	43.790	43.790	967,654
2020-02-10	43.170	43.880	42.810	43.830	43.830	757,103
2020-02-07	44.470	44.550	43.240	43.390	43.390	811,110
2020-02-06	45.280	45.560	44.515	44.550	44.550	840,203
2020-02-05	44.940	45.110	44.377	45.005	45.005	729,853
2020-02-04	44.250	44.640	43.890	44.310	44.310	683,855
2020-02-03	42.900	43.735	42.900	43.510	43.510	957,784
2020-01-31	43.310	43.490	42.320	42.520	42.520	1,016,357
2020-01-30	42.910	43.490	42.620	43.430	43.430	743,332
2020-01-29	43.610	43.860	43.410	43.420	43.420	712,230
2020-01-28	43.470	43.870	43.140	43.370	43.370	669,853
2020-01-27	43.180	43.455	42.740	43.050	43.050	1,083,567
2020-01-24	44.550	44.730	43.900	44.080	44.080	764,839
2020-01-23	44.090	44.460	43.740	44.390	44.390	1,187,842
2020-01-22	44.400	44.540	44.150	44.240	44.240	1,112,633
2020-01-21	43.820	44.400	43.820	44.180	44.180	976,805
2020-01-17	44.040	44.220	43.870	44.140	44.140	948,661
2020-01-16	42.970	44.010	42.800	43.930	43.930	1,466,958
2020-01-15	42.730	43.230	42.340	42.650	42.650	1,177,591
2020-01-14	42.600	42.980	42.380	42.720	42.720	714,576
2020-01-13	42.290	42.780	42.150	42.770	42.770	624,437
2020-01-10	42.500	42.680	41.980	42.100	42.100	735,975
2020-01-09	41.630	42.590	41.320	42.350	42.350	1,191,682
2020-01-08	41.250	41.550	41.080	41.320	41.320	1,050,505
2020-01-07	41.350	41.510	40.885	41.150	41.150	1,040,628
2020-01-06	41.020	41.450	40.930	41.305	41.305	775,903
2020-01-03	41.390	41.671	41.270	41.510	41.510	447,774
2020-01-02	41.770	42.260	41.300	41.935	41.935	615,913
2019-12-31	41.650	41.910	41.530	41.690	41.690	851,960
2019-12-30	41.860	41.990	41.500	41.680	41.680	728,344
2019-12-27	42.340	42.450	41.740	41.970	41.970	694,947
2019-12-26	42.340	42.750	42.145	42.260	42.260	728,589
2019-12-24	42.350	42.500	42.205	42.300	42.300	690,620
2019-12-23	42.100	42.461	41.823	42.305	42.305	987,058
2019-12-20	41.450	42.000	40.980	41.990	41.990	3,202,332
2019-12-19	39.800	40.960	39.710	40.940	40.940	1,266,703
2019-12-18	40.130	40.180	39.510	39.920	39.920	1,020,554
2019-12-17	40.450	40.500	39.990	40.150	40.150	577,014
2019-12-16	40.520	40.920	40.210	40.410	40.410	746,631
2019-12-13	40.460	40.710	40.010	40.350	40.350	618,611
2019-12-12	39.690	40.510	39.600	40.460	40.460	755,204
2019-12-11	39.940	40.100	39.470	39.620	39.620	708,102
2019-12-10	40.570	40.580	39.875	39.950	39.950	696,534
2019-12-09	40.310	40.765	40.100	40.630	40.630	825,992
2019-12-06	40.370	40.860	40.300	40.390	40.390	661,414
2019-12-05	40.190	40.340	39.740	40.000	40.000	814,686
2019-12-04	39.790	40.670	39.550	40.050	40.050	918,430
2019-12-03	39.900	40.010	39.480	39.640	39.640	764,665
2019-12-02	40.740	41.050	40.340	40.395	40.395	987,410
2019-11-29	41.050	41.090	40.440	40.530	40.530	722,674
2019-11-27	40.910	41.250	40.730	41.080	41.080	1,107,573
2019-11-26	40.100	40.770	39.820	40.740	40.740	1,886,044
2019-11-25	39.670	40.090	39.275	39.990	39.990	900,725
2019-11-22	39.490	39.570	39.050	39.370	39.370	857,346
2019-11-21	39.380	39.510	39.070	39.340	39.340	1,522,645
2019-11-20	39.340	39.905	38.945	39.390	39.390	1,506,806
2019-11-19	39.000	39.440	38.550	39.370	39.370	780,896
2019-11-18	39.210	39.550	38.710	38.910	38.910	1,179,366

← NewerPage 29 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.