Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	37.950	38.077	37.420	37.720	37.720	920,278
2019-08-21	37.670	38.030	37.500	37.800	37.800	915,871
2019-08-20	37.750	37.760	37.225	37.300	37.300	856,042
2019-08-19	38.000	38.295	37.650	37.980	37.980	732,452
2019-08-16	36.670	37.560	36.360	37.330	37.330	837,304
2019-08-15	36.650	36.650	36.110	36.390	36.390	915,307
2019-08-14	36.900	37.100	36.520	36.530	36.530	837,038
2019-08-13	36.970	38.450	36.790	37.620	37.620	1,376,353
2019-08-12	38.000	38.020	37.120	37.210	37.210	775,591
2019-08-09	39.040	39.300	38.170	38.260	38.260	1,253,042
2019-08-08	37.850	39.380	37.688	39.340	39.340	2,116,422
2019-08-07	37.390	37.840	37.035	37.560	37.560	1,316,541
2019-08-06	37.350	37.990	37.230	37.890	37.890	1,459,891
2019-08-05	37.620	37.620	36.965	37.160	37.160	1,655,910
2019-08-02	37.590	38.520	37.255	38.410	38.410	1,734,197
2019-08-01	40.840	42.050	37.530	38.130	38.130	2,871,942
2019-07-31	44.530	44.930	42.130	42.260	42.260	2,099,414
2019-07-30	44.200	44.630	43.890	44.440	44.440	956,093
2019-07-29	44.910	44.960	44.250	44.320	44.320	732,187
2019-07-26	44.490	45.000	44.080	44.830	44.830	803,754
2019-07-25	45.260	45.270	44.390	44.480	44.480	722,422
2019-07-24	44.680	45.305	44.665	45.230	45.230	603,756
2019-07-23	44.810	44.870	44.330	44.840	44.840	773,603
2019-07-22	44.170	44.680	44.150	44.470	44.470	539,729
2019-07-19	44.290	44.590	43.960	43.980	43.980	740,564
2019-07-18	44.200	44.400	43.620	44.120	44.120	999,416
2019-07-17	44.550	44.630	44.140	44.150	44.150	991,226
2019-07-16	44.500	44.610	44.320	44.430	44.430	789,749
2019-07-15	44.620	44.760	44.205	44.500	44.500	825,950
2019-07-12	44.030	44.440	43.950	44.280	44.280	856,728
2019-07-11	44.040	44.270	43.665	43.910	43.910	879,210
2019-07-10	44.570	45.150	43.630	43.950	43.950	1,504,682
2019-07-09	44.670	45.210	44.630	45.150	45.150	1,119,591
2019-07-08	45.200	45.410	44.730	44.850	44.850	1,219,468
2019-07-05	45.480	45.530	44.580	45.420	45.420	1,200,829
2019-07-03	45.990	45.990	45.580	45.940	45.940	655,533
2019-07-02	45.810	46.040	45.360	45.850	45.850	1,012,021
2019-07-01	45.790	46.250	45.300	45.780	45.780	1,009,785
2019-06-28	44.530	45.240	44.490	45.110	45.110	2,195,991
2019-06-27	44.060	44.540	43.280	44.410	44.410	687,450
2019-06-26	43.930	44.140	43.640	43.760	43.760	536,384
2019-06-25	43.820	44.080	43.500	43.650	43.650	637,704
2019-06-24	43.400	43.950	42.920	43.660	43.660	622,672
2019-06-21	43.410	43.710	42.970	43.400	43.400	1,294,145
2019-06-20	44.250	44.310	43.360	43.710	43.710	1,095,564
2019-06-19	43.980	44.080	43.340	43.640	43.640	675,408
2019-06-18	43.010	44.090	42.608	43.930	43.930	697,269
2019-06-17	42.760	43.180	42.730	42.800	42.800	755,787
2019-06-14	42.910	43.000	42.580	42.720	42.720	586,257
2019-06-13	42.840	43.060	42.630	43.060	43.060	876,857
2019-06-12	42.930	43.100	42.540	42.600	42.600	1,362,664
2019-06-11	43.380	43.850	43.100	43.170	43.170	984,020
2019-06-10	42.710	43.560	42.590	43.090	43.090	1,170,940
2019-06-07	41.840	42.570	41.840	42.510	42.510	1,697,034
2019-06-06	41.820	41.940	41.450	41.760	41.760	840,236
2019-06-05	41.130	41.795	41.130	41.640	41.640	1,260,829
2019-06-04	40.570	41.360	40.270	41.100	41.100	1,274,732
2019-06-03	39.880	40.290	39.790	40.000	40.000	1,241,495
2019-05-31	39.710	40.200	39.540	39.900	39.900	1,175,437
2019-05-30	40.070	40.350	39.990	40.240	40.240	806,962

← NewerPage 31 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.