Skip to main content
Trimble Inc. (TRMB)
NASDAQ: TRMB · Real-Time Price · USD
65.52
-2.46 (-3.62%)
At close: Mar 28, 2025, 4:00 PM
65.30
-0.22 (-0.34%)
After-hours: Mar 28, 2025, 7:49 PM EDT

Trimble Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202567.8867.9565.3465.5265.52-3.62%1,409,556
Mar 27, 202568.5068.5467.0467.9867.98-1.39%1,242,305
Mar 26, 202570.5270.8868.7668.9468.94-2.19%932,863
Mar 25, 202572.0772.2770.2370.4870.48-2.21%1,269,063
Mar 24, 202572.0072.4671.5272.0772.072.17%1,168,079
Mar 21, 202569.9470.7469.5970.5470.54-0.20%3,050,146
Mar 20, 202570.9971.9070.6070.6870.68-1.34%1,790,734
Mar 19, 202570.2472.5970.1971.6471.642.07%2,041,608
Mar 18, 202569.9571.0369.7870.1970.19-0.09%2,036,355
Mar 17, 202569.3371.3569.0970.2570.251.24%2,284,344
Mar 14, 202567.4069.7867.2569.3969.394.52%1,878,154
Mar 13, 202567.0468.2366.0766.3966.39-1.44%1,996,423
Mar 12, 202567.4268.3166.8967.3667.361.31%1,808,067
Mar 11, 202566.7967.9465.7666.4966.49-0.03%2,221,327
Mar 10, 202568.0868.8165.8866.5166.51-3.69%1,998,089
Mar 7, 202567.2869.3366.3669.0669.062.08%2,360,443
Mar 6, 202568.5169.4567.3867.6567.65-2.65%1,751,203
Mar 5, 202568.2869.8068.1169.4969.491.52%2,160,805
Mar 4, 202568.9869.7467.0868.4568.45-1.77%2,016,701
Mar 3, 202572.5173.0469.4269.6869.68-3.20%1,878,563
Feb 28, 202570.8572.1870.7271.9871.981.84%2,966,540
Feb 27, 202571.3572.6770.5170.6870.68-0.99%1,833,441
Feb 26, 202571.6272.3171.3071.3971.390.04%1,724,592
Feb 25, 202571.0872.1970.8871.3671.360.61%2,066,717
Feb 24, 202571.7771.9569.8670.9370.93-0.76%1,416,782
Feb 21, 202573.2474.6371.1171.4771.47-2.38%1,852,437
Feb 20, 202576.1376.3972.3673.2173.21-3.12%1,997,325
Feb 19, 202575.9276.8875.0575.5775.570.57%2,454,739
Feb 18, 202574.4975.1573.8275.1475.141.14%2,385,530
Feb 14, 202573.6574.4173.4274.2974.290.86%1,229,347
Feb 13, 202573.7273.7272.6273.6673.660.50%1,154,205
Feb 12, 202572.8073.4572.0573.2973.29-0.73%891,281
Feb 11, 202573.7074.6473.6673.8373.83-0.71%830,715
Feb 10, 202574.7674.7674.1174.3674.36-834,659
Feb 7, 202575.3875.6674.0574.3674.36-1.34%906,120
Feb 6, 202575.3875.6574.7575.3775.370.40%1,206,839
Feb 5, 202574.5175.1774.1175.0775.070.97%1,224,923
Feb 4, 202573.7274.4573.6474.3574.350.31%1,655,119
Feb 3, 202573.8674.3972.3974.1274.12-1.12%1,553,451
Jan 31, 202575.2776.3374.4774.9674.96-0.56%1,373,663
Jan 30, 202575.6976.3274.9775.3875.380.82%1,305,543
Jan 29, 202575.4275.5874.4174.7774.77-0.66%1,212,458
Jan 28, 202576.0376.0374.4575.2775.27-0.91%1,303,364
Jan 27, 202575.3176.8375.3175.9675.96-1.89%2,052,132
Jan 24, 202577.5077.7877.0077.4277.42-0.09%895,282
Jan 23, 202577.1277.5776.4477.4977.490.12%1,210,375
Jan 22, 202576.7477.7376.1677.4077.401.27%1,098,617
Jan 21, 202575.5076.5175.3176.4376.432.02%1,341,898
Jan 17, 202574.9475.1374.1574.9274.921.38%1,010,659
Jan 16, 202572.8574.1372.7273.9073.901.62%1,114,701