Trimble Inc. TRMB
NASDAQ · United States · Technology Services
$57.11-0.23 (-0.40%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $57.11 | -0.40% | $57.28 | $58.13 | $56.88 | 2.25M |
| 2026-09-29 | $57.34 | -0.30% | $57.47 | $57.75 | $56.44 | 2.35M |
| 2026-09-28 | $57.51 | -0.59% | $56.80 | $57.64 | $56.01 | 2.53M |
| 2026-09-25 | $57.85 | +0.28% | $57.52 | $58.20 | $57.30 | 1.68M |
| 2026-09-24 | $57.69 | -2.75% | $59.14 | $59.35 | $57.58 | 1.60M |
| 2026-09-23 | $59.32 | +0.03% | $59.30 | $59.89 | $58.70 | 1.83M |
| 2026-09-22 | $59.30 | +2.68% | $58.67 | $59.57 | $57.93 | 2.08M |
| 2026-09-21 | $57.75 | +0.33% | $58.31 | $58.45 | $56.77 | 2.06M |
| 2026-09-18 | $57.56 | +0.40% | $57.33 | $57.97 | $57.05 | 5.86M |
| 2026-09-17 | $57.33 | +0.02% | $57.52 | $58.16 | $56.94 | 2.32M |
| 2026-09-16 | $57.32 | -2.52% | $58.12 | $58.71 | $57.04 | 2.09M |
| 2026-09-15 | $58.80 | +0.10% | $58.46 | $59.45 | $58.01 | 2.16M |
| 2026-09-14 | $58.74 | +1.87% | $58.13 | $59.09 | $57.58 | 1.92M |
| 2026-09-11 | $57.66 | +1.44% | $57.06 | $58.22 | $57.00 | 1.74M |
| 2026-09-10 | $56.84 | -0.98% | $57.40 | $57.55 | $56.62 | 1.81M |
| 2026-09-09 | $57.40 | -2.35% | $58.28 | $58.68 | $57.24 | 2.20M |
| 2026-09-08 | $58.78 | -1.16% | $59.31 | $59.31 | $57.56 | 2.71M |
| 2026-09-04 | $59.47 | -1.05% | $59.21 | $60.03 | $58.01 | 2.73M |
| 2026-09-03 | $60.10 | +1.67% | $60.09 | $61.00 | $59.10 | 2.35M |
| 2026-09-02 | $59.11 | +0.29% | $58.59 | $59.38 | $57.91 | 3.28M |
| 2026-09-01 | $58.94 | -1.67% | $59.50 | $60.70 | $58.79 | 3.73M |
| 2026-08-31 | $59.94 | -1.75% | $60.40 | $61.32 | $59.49 | 25.96M |
| 2026-08-28 | $61.01 | -0.86% | $61.49 | $62.00 | $60.89 | 2.53M |
| 2026-08-27 | $61.54 | +3.12% | $60.41 | $61.69 | $59.97 | 2.19M |
| 2026-08-26 | $59.68 | +0.42% | $58.84 | $60.18 | $58.50 | 2.00M |
| 2026-08-25 | $59.43 | -2.04% | $60.60 | $60.74 | $59.26 | 2.30M |
| 2026-08-24 | $60.67 | +0.70% | $60.40 | $61.11 | $60.12 | 2.53M |
| 2026-08-21 | $60.25 | +0.96% | $59.95 | $60.68 | $59.45 | 2.76M |
| 2026-08-20 | $59.68 | +0.73% | $58.84 | $59.91 | $58.75 | 3.40M |
| 2026-08-19 | $59.25 | +3.97% | $57.28 | $60.09 | $57.20 | 2.74M |
| 2026-08-18 | $56.99 | +2.33% | $56.00 | $57.69 | $55.99 | 2.56M |
| 2026-08-17 | $55.69 | -3.32% | $56.71 | $57.18 | $55.60 | 2.61M |
| 2026-08-14 | $57.60 | +0.10% | $57.63 | $57.94 | $55.73 | 4.14M |
| 2026-08-13 | $57.54 | +2.11% | $56.91 | $57.80 | $54.71 | 4.56M |
| 2026-08-12 | $56.35 | -2.81% | $59.41 | $62.00 | $55.86 | 4.67M |
| 2026-08-11 | $57.98 | -0.79% | $58.30 | $58.93 | $57.15 | 2.27M |
| 2026-08-10 | $58.44 | -1.80% | $58.79 | $59.77 | $58.27 | 2.18M |
| 2026-08-07 | $59.51 | +1.64% | $58.80 | $59.87 | $58.33 | 2.12M |
| 2026-08-06 | $58.55 | -0.05% | $57.86 | $58.76 | $57.40 | 1.54M |
| 2026-08-05 | $58.58 | -2.06% | $59.81 | $59.98 | $58.31 | 2.94M |
| 2026-08-04 | $59.81 | +3.50% | $57.36 | $60.06 | $56.81 | 2.72M |
| 2026-08-03 | $57.79 | +2.14% | $57.63 | $58.57 | $57.03 | 2.43M |
| 2026-07-31 | $56.58 | -0.84% | $56.75 | $57.71 | $55.93 | 2.59M |
| 2026-07-30 | $57.06 | -2.03% | $57.29 | $57.45 | $55.67 | 2.28M |
| 2026-07-29 | $58.24 | -0.24% | $58.03 | $59.50 | $57.53 | 2.69M |
| 2026-07-28 | $58.38 | +4.68% | $56.09 | $58.46 | $56.09 | 3.37M |
| 2026-07-27 | $55.77 | +5.41% | $53.83 | $55.99 | $53.83 | 2.93M |
| 2026-07-24 | $52.91 | +5.08% | $50.80 | $53.15 | $50.47 | 3.08M |
| 2026-07-23 | $50.35 | +0.50% | $50.42 | $51.51 | $49.55 | 2.67M |
| 2026-07-22 | $50.10 | -3.38% | $51.64 | $51.64 | $49.61 | 2.41M |
| 2026-07-21 | $51.85 | -2.56% | $52.31 | $53.22 | $51.72 | 1.70M |
| 2026-07-20 | $53.21 | +0.93% | $52.40 | $53.64 | $51.26 | 3.33M |
| 2026-07-17 | $52.72 | -1.92% | $53.44 | $54.28 | $52.66 | 3.01M |
| 2026-07-16 | $53.75 | +3.52% | $52.22 | $53.87 | $51.71 | 2.10M |
| 2026-07-15 | $51.92 | +0.66% | $51.79 | $53.00 | $51.65 | 1.76M |
| 2026-07-14 | $51.58 | -1.36% | $51.00 | $52.37 | $50.64 | 1.97M |
| 2026-07-13 | $52.29 | -1.00% | $52.99 | $53.75 | $51.84 | 1.92M |
| 2026-07-10 | $52.82 | +0.21% | $53.57 | $53.88 | $52.38 | 1.99M |
| 2026-07-09 | $52.71 | +0.59% | $51.97 | $52.89 | $51.07 | 2.46M |
| 2026-07-08 | $52.40 | -2.48% | $53.16 | $53.36 | $51.84 | 3.02M |
| 2026-07-07 | $53.73 | +2.40% | $53.59 | $54.54 | $52.90 | 3.62M |
| 2026-07-06 | $52.47 | -1.07% | $52.67 | $53.45 | $52.00 | 2.59M |
| 2026-07-02 | $53.04 | +0.87% | $52.95 | $53.55 | $52.63 | 3.03M |
| 2026-07-01 | $52.58 | +2.74% | $51.88 | $53.57 | $51.77 | 4.42M |
| 2026-06-30 | $51.18 | +0.81% | $50.34 | $51.36 | $50.04 | 2.65M |
| 2026-06-29 | $50.77 | +0.14% | $51.23 | $51.53 | $49.98 | 3.07M |
| 2026-06-26 | $50.70 | +0.92% | $50.08 | $51.12 | $50.08 | 4.30M |
| 2026-06-25 | $50.24 | +0.20% | $49.83 | $50.84 | $49.24 | 2.61M |
| 2026-06-24 | $50.14 | +1.93% | $49.14 | $50.75 | $48.88 | 3.26M |
| 2026-06-23 | $49.19 | -0.08% | $49.25 | $49.94 | $48.72 | 2.93M |
| 2026-06-22 | $49.23 | +0.14% | $48.71 | $49.91 | $48.46 | 3.33M |
| 2026-06-18 | $49.16 | +0.59% | $49.01 | $49.58 | $47.92 | 9.38M |
| 2026-06-17 | $48.87 | -3.76% | $50.22 | $51.57 | $48.78 | 3.60M |
| 2026-06-16 | $50.78 | +1.14% | $50.24 | $51.61 | $49.90 | 3.18M |
| 2026-06-15 | $50.21 | -0.42% | $51.27 | $51.53 | $49.88 | 3.11M |
| 2026-06-12 | $50.42 | +0.84% | $50.00 | $50.57 | $49.17 | 2.71M |
| 2026-06-11 | $50.00 | -1.19% | $50.47 | $50.69 | $48.90 | 3.16M |
| 2026-06-10 | $50.60 | -4.44% | $52.16 | $52.64 | $50.57 | 3.11M |
| 2026-06-09 | $52.95 | -1.27% | $53.63 | $54.37 | $51.92 | 3.67M |
| 2026-06-08 | $53.63 | -1.03% | $54.19 | $54.31 | $53.47 | 3.21M |
| 2026-06-05 | $54.19 | -2.71% | $55.69 | $55.82 | $53.79 | 2.36M |
| 2026-06-04 | $55.70 | +0.32% | $56.23 | $57.35 | $55.61 | 2.71M |
| 2026-06-03 | $55.52 | -3.84% | $57.20 | $57.20 | $55.21 | 2.37M |
| 2026-06-02 | $57.74 | -0.71% | $57.52 | $57.96 | $55.97 | 2.85M |
| 2026-06-01 | $58.15 | +3.08% | $56.77 | $58.30 | $56.08 | 3.78M |
| 2026-05-29 | $56.41 | +2.71% | $54.82 | $56.86 | $54.16 | 6.19M |
| 2026-05-28 | $54.92 | +0.07% | $54.69 | $55.37 | $54.12 | 2.47M |
| 2026-05-27 | $54.88 | -2.59% | $56.10 | $56.23 | $54.46 | 2.27M |
| 2026-05-26 | $56.34 | 0.00% | $56.18 | $56.64 | $55.00 | 2.41M |
| 2026-05-22 | $56.34 | +0.66% | $56.09 | $57.74 | $56.07 | 2.18M |