Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	39.470	40.350	38.860	39.240	39.240	1,574,138
2018-11-30	37.530	38.090	37.395	38.030	38.030	1,221,302
2018-11-29	37.760	37.930	36.990	37.400	37.400	724,214
2018-11-28	37.120	37.865	36.530	37.760	37.760	909,865
2018-11-27	36.850	37.260	36.630	36.920	36.920	1,060,837
2018-11-26	36.930	37.240	36.620	37.180	37.180	1,486,514
2018-11-23	35.450	36.725	35.410	36.390	36.390	540,503
2018-11-21	35.540	36.570	35.010	36.060	36.060	2,500,595
2018-11-20	34.190	35.530	34.000	35.500	35.500	1,744,317
2018-11-19	35.500	35.560	34.820	34.970	34.970	1,328,461
2018-11-16	35.430	36.040	35.220	35.540	35.540	1,249,858
2018-11-15	35.180	36.140	35.010	35.740	35.740	1,455,837
2018-11-14	36.420	36.600	35.340	35.460	35.460	647,452
2018-11-13	35.910	36.680	35.810	35.920	35.920	1,011,326
2018-11-12	36.690	36.690	35.690	35.910	35.910	1,170,791
2018-11-09	37.510	37.620	36.341	36.810	36.810	1,452,678
2018-11-08	37.650	38.150	37.420	37.790	37.790	1,009,083
2018-11-07	36.670	37.700	36.000	37.680	37.680	1,126,198
2018-11-06	36.130	36.740	35.830	36.440	36.440	931,333
2018-11-05	38.160	38.210	35.860	36.260	36.260	1,497,046
2018-11-02	38.290	39.680	37.675	38.180	38.180	2,367,193
2018-11-01	37.670	38.415	37.495	38.050	38.050	1,426,425
2018-10-31	37.280	37.940	37.070	37.380	37.380	888,587
2018-10-30	35.920	36.810	35.370	36.770	36.770	988,371
2018-10-29	37.760	38.240	35.330	35.870	35.870	1,791,616
2018-10-26	36.700	37.870	36.440	37.160	37.160	1,031,805
2018-10-25	36.910	37.640	36.660	37.360	37.360	1,291,664
2018-10-24	37.980	38.160	36.430	36.430	36.430	1,153,762
2018-10-23	37.430	38.320	36.660	38.000	38.000	1,647,369
2018-10-22	38.180	38.510	37.600	38.310	38.310	580,070
2018-10-19	39.020	39.190	37.970	38.080	38.080	716,865
2018-10-18	39.700	39.873	38.640	38.790	38.790	1,092,072
2018-10-17	40.050	40.150	39.450	40.110	40.110	597,233
2018-10-16	38.870	40.150	38.700	40.060	40.060	775,740
2018-10-15	38.730	38.855	38.240	38.440	38.440	717,398
2018-10-12	38.980	39.440	38.200	38.790	38.790	837,577
2018-10-11	38.880	39.220	37.940	37.970	37.970	1,371,548
2018-10-10	41.000	41.220	38.990	39.040	39.040	1,719,673
2018-10-09	41.150	41.350	40.550	41.240	41.240	965,017
2018-10-08	41.500	41.500	40.910	41.160	41.160	1,103,799
2018-10-05	42.050	42.230	41.240	41.580	41.580	795,708
2018-10-04	42.950	43.130	41.670	42.060	42.060	920,453
2018-10-03	43.450	43.450	42.800	43.050	43.050	1,082,715
2018-10-02	43.160	43.400	42.930	43.120	43.120	1,529,355
2018-10-01	43.480	43.720	43.075	43.240	43.240	1,466,432
2018-09-28	43.140	43.715	43.000	43.460	43.460	1,280,246
2018-09-27	42.920	43.300	42.840	43.250	43.250	782,869
2018-09-26	42.810	43.170	42.410	42.790	42.790	1,094,017
2018-09-25	42.660	42.910	42.370	42.660	42.660	1,096,180
2018-09-24	43.410	43.410	42.280	42.600	42.600	1,496,993
2018-09-21	43.720	44.550	43.580	43.640	43.640	1,670,597
2018-09-20	43.950	43.980	43.460	43.710	43.710	980,804
2018-09-19	44.140	44.200	43.570	43.610	43.610	549,450
2018-09-18	43.780	44.140	43.430	44.100	44.100	997,962
2018-09-17	43.930	44.240	43.390	43.560	43.560	1,284,068
2018-09-14	44.050	44.320	43.600	44.110	44.110	1,270,641
2018-09-13	43.560	44.190	43.310	44.030	44.030	1,226,637
2018-09-12	42.430	43.310	42.430	43.280	43.280	1,131,677
2018-09-11	42.540	42.910	42.120	42.860	42.860	1,089,783
2018-09-10	42.510	42.710	42.300	42.560	42.560	1,155,676

← NewerPage 34 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.