Trimble Inc. (TRMB)
NASDAQ: TRMB · Real-Time Price · USD
80.93
-0.19 (-0.23%)
Oct 28, 2025, 1:47 PM EDT - Market open

Trimble Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202582.2282.4780.5081.1281.12-0.37%1,068,052
Oct 24, 202581.9882.1981.1181.4281.420.89%1,003,271
Oct 23, 202579.2281.1578.5080.7080.702.02%1,717,350
Oct 22, 202579.4480.3278.5979.1079.10-0.69%1,614,230
Oct 21, 202578.5880.0178.2879.6579.651.36%811,032
Oct 20, 202578.1479.0377.5578.5878.581.52%1,398,725
Oct 17, 202577.9078.2576.8077.4077.40-0.60%818,039
Oct 16, 202578.9679.1177.4377.8777.87-1.08%978,378
Oct 15, 202579.2479.6677.6478.7278.720.87%875,988
Oct 14, 202575.6578.6575.4078.0478.041.27%1,073,764
Oct 13, 202576.6577.4076.2877.0677.061.89%759,285
Oct 10, 202579.3779.5475.4775.6375.63-4.50%955,948
Oct 9, 202580.4080.5578.6779.1979.19-1.59%931,656
Oct 8, 202579.7381.0579.4380.4780.471.48%1,003,144
Oct 7, 202581.3881.3879.0579.3079.30-1.87%1,126,668
Oct 6, 202580.9981.5480.3380.8180.810.11%890,739
Oct 3, 202580.6581.3380.3380.7280.720.64%1,158,780
Oct 2, 202579.6480.3679.2780.2180.211.01%1,488,143
Oct 1, 202581.0681.0978.8179.4179.41-2.74%2,293,822
Sep 30, 202581.8082.2880.7281.6581.65-0.37%1,224,902
Sep 29, 202582.0082.4881.5581.9581.950.87%2,092,999
Sep 26, 202580.3081.3479.8181.2481.241.58%1,043,864
Sep 25, 202579.0780.0978.2879.9879.980.13%1,287,557
Sep 24, 202582.0882.0879.7179.8879.88-2.63%1,462,778
Sep 23, 202582.2882.7281.2182.0482.04-0.13%1,187,549
Sep 22, 202582.6182.6280.7882.1582.15-0.76%1,167,924
Sep 19, 202582.4783.1881.5182.7882.781.37%2,726,713
Sep 18, 202580.1181.8480.0381.6681.662.54%1,363,549
Sep 17, 202580.9981.2978.7779.6479.64-1.55%1,146,085
Sep 16, 202580.9081.2680.4680.8980.89-0.15%1,191,067
Sep 15, 202580.8882.0480.5681.0181.010.16%981,541
Sep 12, 202582.6982.6980.4680.8880.88-2.38%1,027,635
Sep 11, 202580.7683.6880.4482.8582.853.36%1,773,942
Sep 10, 202580.0681.1479.7080.1680.160.12%1,428,086
Sep 9, 202581.3181.4979.7880.0680.06-1.51%1,086,686
Sep 8, 202581.0581.3680.3081.2981.290.68%1,131,689
Sep 5, 202580.0280.9679.5180.7480.741.29%1,332,332
Sep 4, 202578.9579.7478.3779.7179.711.41%1,217,064
Sep 3, 202578.1878.6477.8878.6078.600.04%1,513,766
Sep 2, 202579.6480.2578.2278.5778.57-2.78%1,938,160
Aug 29, 202582.1682.1980.6380.8280.82-1.69%1,210,115
Aug 28, 202582.4182.8182.1682.2182.210.04%957,261
Aug 27, 202581.5582.3181.4582.1882.180.91%1,245,055
Aug 26, 202581.3881.6380.5781.4481.440.01%3,727,628
Aug 25, 202582.4482.9481.3881.4381.43-1.39%949,087
Aug 22, 202580.9183.0380.5582.5882.582.88%880,384
Aug 21, 202579.8480.4879.4680.2780.270.09%1,032,895
Aug 20, 202581.1281.1278.7980.2080.20-1.13%1,449,333
Aug 19, 202582.8883.6680.9281.1281.12-2.03%2,139,508
Aug 18, 202581.7182.8581.2282.8082.800.68%1,445,201