Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	39.390	39.840	39.350	39.660	39.660	680,309
2019-11-14	38.730	39.320	38.610	39.160	39.160	822,994
2019-11-13	38.970	39.380	38.750	38.920	38.920	651,683
2019-11-12	40.030	40.235	38.960	39.190	39.190	1,293,400
2019-11-11	40.380	40.650	40.005	40.140	40.140	646,735
2019-11-08	40.850	41.190	40.660	40.790	40.790	817,206
2019-11-07	40.340	41.020	40.170	40.830	40.830	996,845
2019-11-06	41.000	41.190	40.000	40.130	40.130	1,224,716
2019-11-05	41.260	41.555	40.850	40.980	40.980	1,371,293
2019-11-04	40.920	41.470	40.590	41.150	41.150	1,449,808
2019-11-01	39.730	40.820	39.720	40.820	40.820	1,453,099
2019-10-31	39.440	39.900	38.760	39.840	39.840	1,616,622
2019-10-30	39.530	39.558	38.920	39.300	39.300	1,570,200
2019-10-29	39.460	39.930	39.140	39.560	39.560	702,247
2019-10-28	39.380	39.880	39.000	39.500	39.500	1,293,137
2019-10-25	38.880	39.350	38.880	38.990	38.990	1,280,753
2019-10-24	39.040	39.230	38.320	38.870	38.870	1,013,403
2019-10-23	38.820	39.130	38.490	38.810	38.810	1,592,152
2019-10-22	39.620	39.760	38.970	38.990	38.990	948,863
2019-10-21	39.990	40.300	39.470	39.670	39.670	776,242
2019-10-18	39.660	40.080	39.390	39.730	39.730	729,690
2019-10-17	39.460	40.085	39.380	39.800	39.800	1,044,306
2019-10-16	38.700	39.390	38.460	39.355	39.355	1,400,719
2019-10-15	37.990	38.930	37.930	38.740	38.740	936,431
2019-10-14	37.900	37.985	37.420	37.800	37.800	2,321,580
2019-10-11	38.000	38.560	37.510	37.900	37.900	2,186,340
2019-10-10	37.780	37.830	37.140	37.450	37.450	650,780
2019-10-09	37.620	37.975	37.320	37.820	37.820	497,283
2019-10-08	37.780	37.800	37.140	37.190	37.190	1,187,931
2019-10-07	37.830	38.330	37.160	38.060	38.060	1,103,329
2019-10-04	37.850	38.130	37.730	38.100	38.100	734,502
2019-10-03	37.280	37.840	36.580	37.810	37.810	820,897
2019-10-02	37.550	37.550	36.640	37.230	37.230	762,432
2019-10-01	39.120	39.400	37.700	37.770	37.770	683,519
2019-09-30	38.440	38.900	38.250	38.810	38.810	676,524
2019-09-27	38.990	39.110	37.550	38.220	38.220	953,752
2019-09-26	38.410	39.020	38.100	38.780	38.780	1,881,327
2019-09-25	37.870	38.650	37.610	38.330	38.330	2,284,973
2019-09-24	38.420	38.695	37.730	38.000	38.000	1,611,591
2019-09-23	38.360	38.595	38.070	38.160	38.160	1,082,009
2019-09-20	38.700	39.020	38.240	38.560	38.560	2,314,838
2019-09-19	39.100	39.240	38.600	38.630	38.630	846,590
2019-09-18	39.540	39.570	38.450	39.130	39.130	734,079
2019-09-17	39.510	39.600	39.130	39.520	39.520	690,415
2019-09-16	39.580	40.030	39.400	39.650	39.650	686,148
2019-09-13	39.050	40.070	38.970	40.030	40.030	1,014,908
2019-09-12	38.660	39.300	38.090	38.880	38.880	1,016,769
2019-09-11	38.500	38.690	38.015	38.500	38.500	1,157,752
2019-09-10	38.140	38.360	37.580	38.360	38.360	776,513
2019-09-09	38.030	38.250	37.600	38.240	38.240	960,366
2019-09-06	38.030	38.230	37.870	37.940	37.940	825,972
2019-09-05	37.830	38.220	37.550	37.890	37.890	761,083
2019-09-04	37.260	37.660	37.090	37.290	37.290	641,520
2019-09-03	37.240	37.520	36.691	36.910	36.910	1,085,357
2019-08-30	37.890	38.100	37.350	37.520	37.520	860,515
2019-08-29	37.000	37.705	37.000	37.520	37.520	727,556
2019-08-28	35.950	36.730	35.860	36.460	36.460	581,916
2019-08-27	36.860	36.860	36.030	36.170	36.170	1,089,719
2019-08-26	37.240	37.240	36.150	36.430	36.430	1,112,440
2019-08-23	37.400	37.820	36.360	36.700	36.700	1,237,274

← NewerPage 30 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.