Trimble Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	41.320	41.510	40.851	40.940	40.940	795,544
2017-12-19	41.140	41.610	41.080	41.230	41.230	761,247
2017-12-18	40.850	41.340	40.820	41.140	41.140	972,576
2017-12-15	40.450	40.970	40.110	40.670	40.670	2,387,616
2017-12-14	40.460	40.880	40.170	40.240	40.240	1,080,836
2017-12-13	40.800	41.200	40.480	40.510	40.510	781,515
2017-12-12	41.230	41.280	40.790	40.800	40.800	753,384
2017-12-11	41.250	41.450	40.900	41.190	41.190	1,142,038
2017-12-08	40.680	41.435	40.680	41.210	41.210	1,043,122
2017-12-07	40.690	41.180	40.660	40.870	40.870	1,193,693
2017-12-06	41.190	41.475	40.710	40.730	40.730	1,061,715
2017-12-05	41.620	41.990	41.220	41.230	41.230	1,106,817
2017-12-04	42.500	42.500	41.530	41.610	41.610	1,147,505
2017-12-01	42.100	42.270	41.360	42.000	42.000	1,298,627
2017-11-30	41.550	42.100	41.320	41.990	41.990	1,596,984
2017-11-29	42.420	42.560	41.405	41.440	41.440	1,316,169
2017-11-28	42.650	42.840	42.140	42.400	42.400	1,056,064
2017-11-27	42.340	42.850	42.090	42.420	42.420	1,042,557
2017-11-24	41.990	42.290	41.630	42.110	42.110	354,708
2017-11-22	42.080	42.150	41.785	41.950	41.950	1,007,717
2017-11-21	41.940	42.470	41.940	42.040	42.040	807,934
2017-11-20	41.420	41.900	40.700	41.790	41.790	851,117
2017-11-17	41.450	41.750	41.310	41.420	41.420	983,531
2017-11-16	41.000	41.660	40.780	41.530	41.530	983,832
2017-11-15	41.310	41.580	40.849	40.940	40.940	936,847
2017-11-14	40.760	41.430	40.560	41.300	41.300	1,241,558
2017-11-13	39.950	41.010	39.800	40.990	40.990	1,226,655
2017-11-10	40.330	40.520	40.200	40.370	40.370	926,980
2017-11-09	40.090	40.560	39.800	40.560	40.560	926,105
2017-11-08	40.450	40.590	40.220	40.420	40.420	757,565
2017-11-07	40.510	40.660	40.100	40.480	40.480	849,113
2017-11-06	40.040	40.710	40.000	40.650	40.650	893,771
2017-11-03	39.850	40.210	39.850	40.100	40.100	1,615,636
2017-11-02	40.300	40.460	39.760	39.790	39.790	1,304,439
2017-11-01	41.100	41.100	40.080	40.370	40.370	1,251,663
2017-10-31	41.010	41.250	40.720	40.880	40.880	1,250,894
2017-10-30	42.660	42.724	39.700	40.760	40.760	2,349,482
2017-10-27	42.750	43.970	41.620	42.890	42.890	2,585,714
2017-10-26	41.370	41.590	40.940	41.210	41.210	1,550,896
2017-10-25	41.100	41.490	40.730	41.200	41.200	1,334,306
2017-10-24	41.170	41.240	40.500	41.120	41.120	1,647,460
2017-10-23	41.200	41.210	40.750	40.780	40.780	522,881
2017-10-20	41.180	41.240	40.960	41.120	41.120	681,140
2017-10-19	40.830	40.950	40.200	40.920	40.920	481,971
2017-10-18	41.040	41.180	40.860	41.030	41.030	624,387
2017-10-17	41.060	41.310	40.995	41.050	41.050	667,652
2017-10-16	40.680	41.030	40.570	40.980	40.980	684,066
2017-10-13	40.800	40.890	40.620	40.630	40.630	597,619
2017-10-12	40.510	40.830	40.450	40.680	40.680	572,852
2017-10-11	40.600	40.720	40.480	40.590	40.590	498,533
2017-10-10	40.680	40.800	40.415	40.590	40.590	454,696
2017-10-09	40.770	40.800	40.530	40.590	40.590	464,653
2017-10-06	40.480	40.865	40.340	40.620	40.620	1,299,696
2017-10-05	40.730	40.800	40.560	40.630	40.630	508,970
2017-10-04	40.650	40.770	40.440	40.670	40.670	584,589
2017-10-03	39.970	40.750	39.872	40.700	40.700	1,197,256
2017-10-02	39.250	39.975	39.190	39.880	39.880	1,247,343
2017-09-29	39.440	39.540	39.190	39.250	39.250	988,118
2017-09-28	39.400	39.550	39.300	39.420	39.420	575,398
2017-09-27	39.190	39.740	39.180	39.550	39.550	773,986

← NewerPage 38 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.