Trimble Inc. (FRA:TB5)
Germany · Delayed Price · Currency is EUR 58.30
+0.02 (0.03%)
Last updated: Jan 29, 2026, 8:03 AM CET
Trimble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 56.50 | 56.62 | 56.50 | 56.62 | 56.62 | -0.04% | - |
| Jan 29, 2026 | 58.30 | 58.30 | 56.64 | 56.64 | 56.64 | -2.81% | - |
| Jan 28, 2026 | 58.52 | 58.52 | 58.28 | 58.28 | 58.28 | 0.45% | - |
| Jan 27, 2026 | 60.10 | 60.10 | 58.02 | 58.02 | 58.02 | -3.33% | 40 |
| Jan 26, 2026 | 59.52 | 60.02 | 59.52 | 60.02 | 60.02 | 0.17% | - |
| Jan 23, 2026 | 60.56 | 60.56 | 59.92 | 59.92 | 59.92 | -0.73% | - |
| Jan 22, 2026 | 59.86 | 60.36 | 59.86 | 60.36 | 60.36 | 0.94% | - |
| Jan 21, 2026 | 59.88 | 59.88 | 59.80 | 59.80 | 59.80 | 0.57% | 200 |
| Jan 20, 2026 | 62.02 | 62.02 | 59.46 | 59.46 | 59.46 | -4.47% | - |
| Jan 19, 2026 | 62.36 | 62.36 | 62.24 | 62.24 | 62.24 | -2.11% | - |
| Jan 16, 2026 | 67.50 | 67.50 | 63.58 | 63.58 | 63.58 | -6.06% | - |
| Jan 15, 2026 | 68.22 | 68.22 | 67.68 | 67.68 | 67.68 | -0.59% | - |
| Jan 14, 2026 | 68.34 | 68.34 | 68.08 | 68.08 | 68.08 | -0.70% | - |
| Jan 13, 2026 | 68.76 | 68.76 | 68.56 | 68.56 | 68.56 | -0.78% | - |
| Jan 12, 2026 | 68.10 | 69.10 | 68.10 | 69.10 | 69.10 | 0.03% | - |
| Jan 9, 2026 | 67.82 | 69.08 | 67.82 | 69.08 | 69.08 | 1.50% | - |
| Jan 8, 2026 | 67.84 | 68.06 | 67.84 | 68.06 | 68.06 | -0.56% | - |
| Jan 7, 2026 | 69.16 | 69.16 | 68.44 | 68.44 | 68.44 | -1.61% | - |
| Jan 6, 2026 | 67.30 | 69.56 | 67.30 | 69.56 | 69.56 | 3.39% | - |
| Jan 5, 2026 | 66.92 | 67.28 | 66.92 | 67.28 | 67.28 | 1.14% | - |
| Jan 2, 2026 | 66.82 | 66.82 | 66.52 | 66.52 | 66.52 | -1.48% | - |
| Dec 30, 2025 | 67.42 | 67.52 | 67.42 | 67.52 | 67.52 | -0.50% | - |
| Dec 29, 2025 | 67.62 | 68.12 | 67.62 | 67.86 | 67.86 | -0.56% | 14 |
| Dec 23, 2025 | 69.10 | 69.10 | 68.24 | 68.24 | 68.24 | -1.81% | - |
| Dec 22, 2025 | 68.92 | 69.50 | 68.92 | 69.50 | 69.50 | 0.55% | - |
| Dec 19, 2025 | 67.94 | 69.12 | 67.94 | 69.12 | 69.12 | 1.95% | - |
| Dec 18, 2025 | 67.06 | 67.80 | 67.06 | 67.80 | 67.80 | 1.01% | - |
| Dec 17, 2025 | 68.34 | 68.34 | 67.12 | 67.12 | 67.12 | -1.73% | - |
| Dec 16, 2025 | 68.26 | 68.30 | 68.26 | 68.30 | 68.30 | 0.29% | 2,000 |
| Dec 15, 2025 | 68.14 | 68.14 | 68.10 | 68.10 | 68.10 | -0.58% | - |
| Dec 12, 2025 | 70.48 | 70.48 | 68.50 | 68.50 | 68.50 | -3.06% | - |
| Dec 11, 2025 | 69.28 | 70.66 | 69.28 | 70.66 | 70.66 | 0.14% | - |
| Dec 10, 2025 | 69.56 | 70.56 | 69.52 | 70.56 | 70.56 | 0.86% | 70 |
| Dec 9, 2025 | 69.82 | 69.96 | 69.82 | 69.96 | 69.96 | -0.11% | - |
| Dec 8, 2025 | 71.36 | 71.36 | 70.04 | 70.04 | 70.04 | -1.71% | - |
| Dec 5, 2025 | 70.38 | 71.26 | 70.38 | 71.26 | 71.26 | 1.48% | - |
| Dec 4, 2025 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | -0.03% | - |
| Dec 3, 2025 | 70.32 | 70.32 | 70.24 | 70.24 | 70.24 | -0.90% | - |
| Dec 2, 2025 | 69.84 | 70.88 | 69.84 | 70.88 | 70.88 | 1.00% | - |
| Dec 1, 2025 | 68.96 | 70.18 | 68.96 | 70.18 | 70.18 | 0.31% | - |
| Nov 28, 2025 | 69.86 | 69.96 | 69.86 | 69.96 | 69.96 | 0.58% | - |
| Nov 27, 2025 | 69.66 | 69.66 | 69.56 | 69.56 | 69.56 | -0.88% | - |
| Nov 26, 2025 | 69.74 | 70.18 | 69.74 | 70.18 | 70.18 | 0.06% | - |
| Nov 25, 2025 | 68.06 | 70.14 | 68.06 | 70.14 | 70.14 | 2.27% | - |
| Nov 24, 2025 | 66.80 | 68.58 | 66.80 | 68.58 | 68.58 | 2.70% | - |
| Nov 21, 2025 | 64.50 | 66.78 | 64.50 | 66.78 | 66.78 | 2.90% | - |
| Nov 20, 2025 | 66.54 | 66.54 | 64.90 | 64.90 | 64.90 | -1.04% | - |
| Nov 19, 2025 | 64.58 | 65.58 | 64.58 | 65.58 | 65.58 | 0.68% | - |
| Nov 18, 2025 | 64.08 | 65.14 | 64.08 | 65.14 | 65.14 | 0.09% | 77 |
| Nov 17, 2025 | 66.76 | 66.76 | 65.08 | 65.08 | 65.08 | -2.14% | - |