Trimble Inc. (TRMB)
NASDAQ: TRMB · Real-Time Price · USD
79.30
0.00 (0.00%)
Oct 7, 2025, 4:00 PM EDT - Market open
Trimble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 81.38 | 81.38 | 79.05 | 79.30 | 79.30 | -1.87% | 1,121,988 |
| Oct 6, 2025 | 80.99 | 81.54 | 80.33 | 80.81 | 80.81 | 0.11% | 890,739 |
| Oct 3, 2025 | 80.65 | 81.33 | 80.33 | 80.72 | 80.72 | 0.64% | 1,158,780 |
| Oct 2, 2025 | 79.64 | 80.36 | 79.27 | 80.21 | 80.21 | 1.01% | 1,488,143 |
| Oct 1, 2025 | 81.06 | 81.09 | 78.81 | 79.41 | 79.41 | -2.74% | 2,293,822 |
| Sep 30, 2025 | 81.80 | 82.28 | 80.72 | 81.65 | 81.65 | -0.37% | 1,224,902 |
| Sep 29, 2025 | 82.00 | 82.48 | 81.55 | 81.95 | 81.95 | 0.87% | 2,092,999 |
| Sep 26, 2025 | 80.30 | 81.34 | 79.81 | 81.24 | 81.24 | 1.58% | 1,043,864 |
| Sep 25, 2025 | 79.07 | 80.09 | 78.28 | 79.98 | 79.98 | 0.13% | 1,287,557 |
| Sep 24, 2025 | 82.08 | 82.08 | 79.71 | 79.88 | 79.88 | -2.63% | 1,462,778 |
| Sep 23, 2025 | 82.28 | 82.72 | 81.21 | 82.04 | 82.04 | -0.13% | 1,187,549 |
| Sep 22, 2025 | 82.61 | 82.62 | 80.78 | 82.15 | 82.15 | -0.76% | 1,167,924 |
| Sep 19, 2025 | 82.47 | 83.18 | 81.51 | 82.78 | 82.78 | 1.37% | 2,726,713 |
| Sep 18, 2025 | 80.11 | 81.84 | 80.03 | 81.66 | 81.66 | 2.54% | 1,363,549 |
| Sep 17, 2025 | 80.99 | 81.29 | 78.77 | 79.64 | 79.64 | -1.55% | 1,146,085 |
| Sep 16, 2025 | 80.90 | 81.26 | 80.46 | 80.89 | 80.89 | -0.15% | 1,191,067 |
| Sep 15, 2025 | 80.88 | 82.04 | 80.56 | 81.01 | 81.01 | 0.16% | 981,541 |
| Sep 12, 2025 | 82.69 | 82.69 | 80.46 | 80.88 | 80.88 | -2.38% | 1,027,635 |
| Sep 11, 2025 | 80.76 | 83.68 | 80.44 | 82.85 | 82.85 | 3.36% | 1,773,942 |
| Sep 10, 2025 | 80.06 | 81.14 | 79.70 | 80.16 | 80.16 | 0.12% | 1,428,086 |
| Sep 9, 2025 | 81.31 | 81.49 | 79.78 | 80.06 | 80.06 | -1.51% | 1,086,686 |
| Sep 8, 2025 | 81.05 | 81.36 | 80.30 | 81.29 | 81.29 | 0.68% | 1,131,689 |
| Sep 5, 2025 | 80.02 | 80.96 | 79.51 | 80.74 | 80.74 | 1.29% | 1,332,332 |
| Sep 4, 2025 | 78.95 | 79.74 | 78.37 | 79.71 | 79.71 | 1.41% | 1,217,064 |
| Sep 3, 2025 | 78.18 | 78.64 | 77.88 | 78.60 | 78.60 | 0.04% | 1,513,766 |
| Sep 2, 2025 | 79.64 | 80.25 | 78.22 | 78.57 | 78.57 | -2.78% | 1,938,160 |
| Aug 29, 2025 | 82.16 | 82.19 | 80.63 | 80.82 | 80.82 | -1.69% | 1,210,115 |
| Aug 28, 2025 | 82.41 | 82.81 | 82.16 | 82.21 | 82.21 | 0.04% | 957,261 |
| Aug 27, 2025 | 81.55 | 82.31 | 81.45 | 82.18 | 82.18 | 0.91% | 1,245,055 |
| Aug 26, 2025 | 81.38 | 81.63 | 80.57 | 81.44 | 81.44 | 0.01% | 3,727,628 |
| Aug 25, 2025 | 82.44 | 82.94 | 81.38 | 81.43 | 81.43 | -1.39% | 949,087 |
| Aug 22, 2025 | 80.91 | 83.03 | 80.55 | 82.58 | 82.58 | 2.88% | 880,384 |
| Aug 21, 2025 | 79.84 | 80.48 | 79.46 | 80.27 | 80.27 | 0.09% | 1,032,895 |
| Aug 20, 2025 | 81.12 | 81.12 | 78.79 | 80.20 | 80.20 | -1.13% | 1,449,333 |
| Aug 19, 2025 | 82.88 | 83.66 | 80.92 | 81.12 | 81.12 | -2.03% | 2,139,508 |
| Aug 18, 2025 | 81.71 | 82.85 | 81.22 | 82.80 | 82.80 | 0.68% | 1,445,201 |
| Aug 15, 2025 | 83.74 | 83.74 | 81.89 | 82.24 | 82.24 | -1.71% | 2,024,644 |
| Aug 14, 2025 | 84.12 | 84.12 | 83.24 | 83.67 | 83.67 | -0.95% | 1,283,877 |
| Aug 13, 2025 | 83.87 | 84.55 | 83.44 | 84.47 | 84.47 | 1.03% | 1,569,705 |
| Aug 12, 2025 | 82.93 | 83.65 | 82.06 | 83.61 | 83.61 | 1.24% | 1,554,669 |
| Aug 11, 2025 | 83.77 | 84.64 | 82.37 | 82.59 | 82.59 | -1.41% | 1,728,570 |
| Aug 8, 2025 | 83.19 | 84.65 | 82.29 | 83.77 | 83.77 | 1.51% | 2,390,756 |
| Aug 7, 2025 | 85.04 | 85.42 | 81.85 | 82.52 | 82.52 | -1.91% | 2,236,698 |
| Aug 6, 2025 | 86.17 | 87.50 | 81.42 | 84.13 | 84.13 | 1.73% | 3,352,384 |
| Aug 5, 2025 | 84.25 | 84.29 | 82.11 | 82.70 | 82.70 | -1.84% | 2,127,689 |
| Aug 4, 2025 | 83.26 | 84.37 | 82.49 | 84.25 | 84.25 | 1.95% | 1,876,391 |
| Aug 1, 2025 | 82.49 | 82.74 | 80.23 | 82.64 | 82.64 | -1.49% | 2,156,382 |
| Jul 31, 2025 | 85.08 | 85.99 | 83.63 | 83.89 | 83.89 | -1.53% | 2,034,532 |
| Jul 30, 2025 | 84.84 | 85.84 | 84.37 | 85.19 | 85.19 | 0.59% | 2,541,594 |
| Jul 29, 2025 | 85.22 | 85.86 | 83.75 | 84.69 | 84.69 | -0.45% | 1,905,643 |