Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	40.250	40.420	39.620	39.860	39.860	846,834
2019-05-28	40.720	41.020	40.470	40.490	40.490	1,762,925
2019-05-24	40.580	40.950	40.250	40.660	40.660	581,695
2019-05-23	40.160	40.490	39.935	40.230	40.230	1,354,243
2019-05-22	40.180	41.045	39.440	40.790	40.790	1,281,956
2019-05-21	39.970	40.360	39.970	40.360	40.360	829,381
2019-05-20	39.640	39.910	39.300	39.510	39.510	1,620,624
2019-05-17	40.580	40.580	40.015	40.060	40.060	1,963,063
2019-05-16	40.640	41.240	40.490	40.990	40.990	1,042,685
2019-05-15	40.600	40.760	40.420	40.470	40.470	1,634,750
2019-05-14	40.610	41.090	40.550	40.790	40.790	794,358
2019-05-13	41.170	41.310	39.830	40.400	40.400	1,757,603
2019-05-10	41.920	42.310	41.520	42.160	42.160	686,943
2019-05-09	41.680	42.250	41.390	42.130	42.130	584,739
2019-05-08	42.430	42.600	42.060	42.190	42.190	1,505,131
2019-05-07	42.520	42.850	42.305	42.650	42.650	1,409,157
2019-05-06	42.350	43.220	41.950	42.890	42.890	1,330,750
2019-05-03	42.200	43.370	42.200	43.350	43.350	1,407,759
2019-05-02	40.990	42.250	40.100	42.120	42.120	2,135,105
2019-05-01	40.910	41.380	40.210	40.460	40.460	1,068,068
2019-04-30	40.440	40.895	40.220	40.820	40.820	1,298,579
2019-04-29	40.740	40.950	40.340	40.450	40.450	771,205
2019-04-26	40.000	40.630	39.890	40.630	40.630	1,293,357
2019-04-25	40.990	41.110	39.990	40.300	40.300	792,587
2019-04-24	41.130	41.520	41.070	41.070	41.070	881,492
2019-04-23	40.690	41.380	40.690	41.110	41.110	1,188,616
2019-04-22	41.050	41.140	40.420	40.540	40.540	705,561
2019-04-18	41.020	41.505	40.700	41.140	41.140	1,043,953
2019-04-17	41.530	41.610	40.825	41.010	41.010	643,244
2019-04-16	41.160	41.510	40.860	41.340	41.340	682,813
2019-04-15	41.060	41.110	40.435	40.930	40.930	718,993
2019-04-12	40.900	41.160	40.690	40.990	40.990	702,352
2019-04-11	40.300	40.760	40.210	40.700	40.700	550,289
2019-04-10	40.301	41.360	39.680	40.240	40.240	926,437
2019-04-09	40.770	40.950	39.930	40.040	40.040	873,356
2019-04-08	40.390	40.890	40.140	40.840	40.840	1,906,330
2019-04-05	40.750	40.750	40.380	40.500	40.500	856,116
2019-04-04	40.930	41.370	40.305	40.560	40.560	1,067,198
2019-04-03	41.000	41.450	40.710	40.850	40.850	1,202,889
2019-04-02	41.050	41.050	40.440	40.690	40.690	1,348,865
2019-04-01	40.770	41.170	40.600	40.980	40.980	1,454,952
2019-03-29	40.590	40.740	40.205	40.400	40.400	965,876
2019-03-28	39.910	40.430	39.910	40.290	40.290	531,052
2019-03-27	40.110	40.290	39.480	39.850	39.850	426,728
2019-03-26	39.750	40.395	39.170	40.130	40.130	1,044,731
2019-03-25	39.350	39.570	38.910	39.450	39.450	827,273
2019-03-22	40.600	40.690	39.320	39.430	39.430	1,266,158
2019-03-21	40.160	41.000	39.910	40.780	40.780	501,762
2019-03-20	40.210	40.600	39.790	40.230	40.230	729,350
2019-03-19	40.300	40.640	39.527	40.320	40.320	863,096
2019-03-18	39.690	40.180	39.570	40.150	40.150	895,133
2019-03-15	40.000	40.430	39.425	39.760	39.760	1,692,261
2019-03-14	39.620	39.875	39.190	39.780	39.780	1,474,182
2019-03-13	39.090	40.000	39.090	39.580	39.580	1,826,833
2019-03-12	38.960	39.215	38.710	38.900	38.900	773,828
2019-03-11	38.260	38.830	38.200	38.760	38.760	725,072
2019-03-08	38.040	38.190	37.800	38.140	38.140	766,366
2019-03-07	39.230	39.300	38.210	38.370	38.370	1,070,939
2019-03-06	39.940	40.110	39.090	39.390	39.390	853,532
2019-03-05	40.310	40.430	39.960	39.990	39.990	624,971

← NewerPage 32 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.