Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	37.540	37.790	37.240	37.510	37.510	1,044,434
2018-03-19	38.160	38.185	37.250	37.490	37.490	941,835
2018-03-16	38.210	38.480	38.100	38.340	38.340	2,251,519
2018-03-15	38.550	38.695	38.082	38.230	38.230	878,119
2018-03-14	39.170	39.170	38.530	38.610	38.610	770,186
2018-03-13	39.630	39.780	38.820	38.920	38.920	931,003
2018-03-12	39.560	40.000	39.220	39.350	39.350	929,647
2018-03-09	38.630	39.500	37.860	39.450	39.450	1,221,045
2018-03-08	38.490	38.530	37.610	38.300	38.300	807,292
2018-03-07	37.900	38.580	37.720	38.460	38.460	923,090
2018-03-06	38.450	38.740	38.100	38.380	38.380	1,063,260
2018-03-05	37.650	38.470	37.010	38.340	38.340	1,198,354
2018-03-02	37.050	37.940	36.600	37.780	37.780	1,059,880
2018-03-01	38.030	38.320	37.120	37.420	37.420	1,032,761
2018-02-28	38.470	39.080	37.930	37.930	37.930	1,904,732
2018-02-27	39.100	39.320	38.350	38.360	38.360	767,540
2018-02-26	38.900	39.230	38.450	39.220	39.220	1,180,724
2018-02-23	38.310	38.820	38.290	38.670	38.670	1,161,301
2018-02-22	38.510	38.810	38.100	38.180	38.180	895,159
2018-02-21	39.020	39.210	38.250	38.280	38.280	2,834,993
2018-02-20	39.200	39.495	38.750	38.960	38.960	1,290,922
2018-02-16	39.670	40.020	39.450	39.470	39.470	1,072,557
2018-02-15	40.000	40.040	39.160	39.810	39.810	1,088,847
2018-02-14	39.070	40.160	38.910	40.010	40.010	1,326,957
2018-02-13	39.730	39.910	38.980	39.270	39.270	1,382,567
2018-02-12	38.350	40.200	38.270	40.000	40.000	2,237,255
2018-02-09	40.130	40.690	36.370	38.070	38.070	2,829,044
2018-02-08	40.910	40.910	39.340	39.340	39.340	935,508
2018-02-07	40.050	41.210	39.890	40.820	40.820	1,825,759
2018-02-06	39.790	40.920	39.020	40.320	40.320	1,694,071
2018-02-05	42.840	43.190	40.380	40.590	40.590	1,570,519
2018-02-02	44.160	44.240	43.240	43.240	43.240	693,151
2018-02-01	43.940	44.580	43.940	44.450	44.450	544,112
2018-01-31	44.500	44.731	44.010	44.100	44.100	940,973
2018-01-30	44.430	44.620	43.940	44.170	44.170	751,746
2018-01-29	44.880	45.075	44.720	44.800	44.800	651,094
2018-01-26	45.310	45.310	44.460	44.930	44.930	1,011,288
2018-01-25	45.700	45.700	44.640	45.070	45.070	1,253,279
2018-01-24	45.150	45.380	44.520	44.830	44.830	652,118
2018-01-23	44.500	45.130	44.420	45.080	45.080	785,866
2018-01-22	44.460	44.730	44.220	44.490	44.490	362,795
2018-01-19	44.300	44.750	44.250	44.590	44.590	634,536
2018-01-18	43.960	44.320	43.780	44.080	44.080	776,128
2018-01-17	43.260	44.110	43.260	43.910	43.910	865,391
2018-01-16	43.490	43.860	43.000	43.120	43.120	745,684
2018-01-12	43.090	43.455	42.910	43.390	43.390	502,139
2018-01-11	42.790	43.010	42.545	42.990	42.990	624,139
2018-01-10	41.540	42.920	41.540	42.680	42.680	1,303,002
2018-01-09	43.170	43.220	42.820	42.860	42.860	887,117
2018-01-08	43.000	43.160	42.700	43.010	43.010	880,804
2018-01-05	43.020	43.350	42.850	43.000	43.000	759,147
2018-01-04	42.260	43.065	42.260	42.850	42.850	1,558,862
2018-01-03	41.190	42.245	41.139	42.190	42.190	949,073
2018-01-02	40.740	41.090	40.590	41.060	41.060	879,469
2017-12-29	41.100	41.260	40.530	40.640	40.640	748,200
2017-12-28	40.470	41.010	40.470	40.970	40.970	784,807
2017-12-27	40.220	40.575	40.000	40.410	40.410	369,776
2017-12-26	40.440	40.550	40.190	40.350	40.350	456,481
2017-12-22	40.510	40.620	40.220	40.510	40.510	400,884
2017-12-21	41.000	41.180	40.440	40.480	40.480	699,248

← NewerPage 37 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.