Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	40.500	40.800	39.700	40.250	40.250	1,162,345
2019-03-01	40.370	40.580	40.100	40.470	40.470	965,795
2019-02-28	40.000	40.250	39.730	40.010	40.010	565,683
2019-02-27	39.950	40.230	39.500	40.220	40.220	610,086
2019-02-26	40.390	40.550	40.080	40.090	40.090	743,902
2019-02-25	40.190	40.720	40.160	40.550	40.550	854,695
2019-02-22	40.000	40.310	39.760	40.000	40.000	768,672
2019-02-21	39.970	40.000	39.470	39.920	39.920	615,286
2019-02-20	39.470	40.010	39.290	39.980	39.980	1,204,080
2019-02-19	39.030	39.390	38.970	39.390	39.390	772,924
2019-02-15	38.950	39.210	38.930	39.210	39.210	652,818
2019-02-14	38.870	39.220	38.790	38.810	38.810	917,823
2019-02-13	39.080	39.240	38.650	39.010	39.010	660,372
2019-02-12	38.770	39.270	38.730	38.980	38.980	1,037,010
2019-02-11	38.390	38.623	38.200	38.610	38.610	844,669
2019-02-08	37.980	38.390	37.220	38.180	38.180	2,844,042
2019-02-07	35.160	38.340	35.000	38.300	38.300	2,129,764
2019-02-06	38.190	39.180	38.190	38.860	38.860	908,419
2019-02-05	37.960	38.370	37.900	38.340	38.340	1,031,220
2019-02-04	37.930	38.250	37.630	37.960	37.960	1,054,430
2019-02-01	37.660	37.970	37.290	37.910	37.910	679,315
2019-01-31	37.220	37.770	37.050	37.660	37.660	887,084
2019-01-30	36.530	37.440	36.160	37.230	37.230	856,666
2019-01-29	35.940	36.580	35.590	36.240	36.240	1,208,998
2019-01-28	36.500	36.500	35.275	35.840	35.840	1,817,154
2019-01-25	36.980	37.315	36.810	37.220	37.220	927,852
2019-01-24	35.740	36.720	35.630	36.710	36.710	864,176
2019-01-23	35.770	36.225	35.270	35.690	35.690	989,309
2019-01-22	36.300	36.790	35.220	35.560	35.560	712,540
2019-01-18	35.960	36.600	35.690	36.590	36.590	629,414
2019-01-17	35.010	35.860	35.010	35.660	35.660	695,909
2019-01-16	35.020	35.680	35.020	35.170	35.170	695,318
2019-01-15	35.480	35.560	34.890	35.010	35.010	749,837
2019-01-14	34.880	35.610	34.640	35.350	35.350	1,247,791
2019-01-11	35.030	35.330	34.040	35.210	35.210	867,557
2019-01-10	34.760	35.320	34.520	35.300	35.300	1,236,370
2019-01-09	33.770	34.580	33.760	34.340	34.340	895,546
2019-01-08	33.060	33.720	32.860	33.620	33.620	1,002,930
2019-01-07	31.740	32.870	31.060	32.680	32.680	835,524
2019-01-04	31.540	32.340	31.330	32.100	32.100	983,786
2019-01-03	32.090	32.350	30.850	30.930	30.930	920,262
2019-01-02	32.210	32.680	32.010	32.470	32.470	852,878
2018-12-31	32.140	32.910	32.036	32.910	32.910	1,046,385
2018-12-28	32.170	32.795	31.740	31.940	31.940	1,312,325
2018-12-27	31.010	32.080	30.680	32.070	32.070	1,239,767
2018-12-26	30.420	31.500	29.830	31.480	31.480	1,030,013
2018-12-24	30.070	30.570	29.750	30.160	30.160	918,670
2018-12-21	31.770	31.770	30.340	30.500	30.500	2,453,952
2018-12-20	32.480	32.590	31.130	31.620	31.620	1,400,640
2018-12-19	33.070	33.560	32.215	32.480	32.480	1,875,551
2018-12-18	33.970	34.285	32.960	33.080	33.080	1,852,152
2018-12-17	34.520	35.070	33.300	33.550	33.550	2,260,917
2018-12-14	34.490	34.930	34.215	34.590	34.590	1,337,560
2018-12-13	35.320	35.560	34.660	34.910	34.910	1,172,912
2018-12-12	35.870	35.960	35.220	35.240	35.240	1,801,990
2018-12-11	36.380	36.510	34.970	35.110	35.110	1,392,529
2018-12-10	35.480	36.080	35.140	35.650	35.650	734,383
2018-12-07	36.740	37.863	35.360	35.490	35.490	1,055,510
2018-12-06	36.190	36.960	35.910	36.920	36.920	1,726,644
2018-12-04	39.000	39.350	36.890	37.060	37.060	973,880

← NewerPage 33 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.