Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	42.510	42.710	42.300	42.560	42.560	1,155,676
2018-09-07	41.740	42.710	41.520	42.420	42.420	1,655,182
2018-09-06	42.100	42.220	41.575	41.970	41.970	1,096,995
2018-09-05	41.910	42.220	41.480	42.140	42.140	1,201,369
2018-09-04	41.810	42.200	41.600	42.190	42.190	1,027,544
2018-08-31	42.000	42.170	41.850	42.100	42.100	954,352
2018-08-30	42.150	42.360	41.920	42.100	42.100	803,075
2018-08-29	41.910	42.390	41.790	42.320	42.320	968,894
2018-08-28	41.810	42.240	41.540	41.870	41.870	1,344,382
2018-08-27	41.200	41.570	41.000	41.490	41.490	1,099,449
2018-08-24	40.790	41.055	40.480	41.000	41.000	1,255,749
2018-08-23	40.430	40.880	40.140	40.590	40.590	1,538,316
2018-08-22	40.280	40.705	40.210	40.440	40.440	946,285
2018-08-21	39.460	40.390	39.460	40.250	40.250	1,495,573
2018-08-20	39.690	39.700	39.270	39.430	39.430	976,251
2018-08-17	39.460	39.760	39.100	39.530	39.530	617,330
2018-08-16	39.480	39.970	39.240	39.610	39.610	776,025
2018-08-15	39.120	39.336	38.560	39.120	39.120	714,745
2018-08-14	39.110	39.590	38.960	39.480	39.480	790,962
2018-08-13	39.290	39.570	38.830	38.980	38.980	1,618,895
2018-08-10	39.230	39.480	38.944	39.190	39.190	1,061,678
2018-08-09	40.090	40.200	39.370	39.480	39.480	1,696,146
2018-08-08	40.050	40.250	39.770	40.110	40.110	1,294,613
2018-08-07	39.120	40.130	38.510	40.060	40.060	1,950,250
2018-08-06	40.440	40.680	38.460	39.060	39.060	2,394,424
2018-08-03	40.380	41.290	39.930	40.530	40.530	1,691,421
2018-08-02	36.790	40.970	36.280	40.650	40.650	3,359,832
2018-08-01	35.230	35.770	35.070	35.240	35.240	2,565,691
2018-07-31	35.100	35.620	34.905	35.300	35.300	1,439,401
2018-07-30	35.380	35.770	34.920	34.980	34.980	827,320
2018-07-27	35.830	36.010	35.080	35.250	35.250	725,562
2018-07-26	35.470	36.250	35.430	35.790	35.790	1,299,768
2018-07-25	34.850	35.600	34.730	35.570	35.570	1,710,147
2018-07-24	34.790	35.110	34.550	34.860	34.860	1,567,300
2018-07-23	34.750	34.940	34.350	34.630	34.630	1,055,875
2018-07-20	34.760	35.135	34.720	34.850	34.850	936,822
2018-07-19	34.550	34.910	34.470	34.820	34.820	958,373
2018-07-18	34.400	34.650	34.280	34.600	34.600	779,396
2018-07-17	33.920	34.470	33.920	34.430	34.430	895,639
2018-07-16	34.330	34.370	33.970	34.120	34.120	1,189,074
2018-07-13	33.960	34.410	33.690	34.360	34.360	1,148,544
2018-07-12	33.500	34.060	33.320	33.920	33.920	1,128,948
2018-07-11	33.750	33.885	33.030	33.240	33.240	970,222
2018-07-10	34.060	34.130	33.750	34.060	34.060	1,824,707
2018-07-09	33.600	34.160	33.385	33.960	33.960	828,428
2018-07-06	33.020	33.540	32.775	33.490	33.490	820,091
2018-07-05	32.550	33.090	32.480	32.970	32.970	2,304,214
2018-07-03	32.630	32.940	32.360	32.410	32.410	1,232,577
2018-07-02	32.600	32.680	32.160	32.500	32.500	1,109,207
2018-06-29	32.830	33.298	32.650	32.840	32.840	3,872,936
2018-06-28	32.490	32.925	32.090	32.740	32.740	1,775,073
2018-06-27	32.960	33.320	32.510	32.530	32.530	3,020,187
2018-06-26	32.730	32.950	32.610	32.780	32.780	1,832,237
2018-06-25	33.100	33.315	32.150	32.660	32.660	1,850,798
2018-06-22	34.480	34.480	33.340	33.340	33.340	5,207,546
2018-06-21	34.730	34.730	34.070	34.250	34.250	1,348,760
2018-06-20	33.800	34.670	33.660	34.640	34.640	2,173,670
2018-06-19	34.000	34.191	33.390	33.560	33.560	1,628,384
2018-06-18	35.080	35.120	34.260	34.320	34.320	1,535,438
2018-06-15	35.250	35.460	34.750	35.440	35.440	2,828,295

← NewerPage 35 of 79 · 4,732 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.