Trimble Inc. (TRMB)
NASDAQ: TRMB · Real-Time Price · USD
68.08
+0.70 (1.04%)
At close: May 9, 2025, 4:00 PM
68.35
+0.27 (0.40%)
After-hours: May 9, 2025, 7:00 PM EDT

Trimble Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202567.9368.3167.4068.1268.121.10%1,729,320
May 8, 202567.0368.0166.2167.3867.381.63%2,481,045
May 7, 202563.4566.8462.0066.3066.304.71%3,181,471
May 6, 202563.3364.0262.9363.3263.32-1.20%1,216,281
May 5, 202563.7964.7063.7964.0964.09-0.77%1,027,970
May 2, 202563.7664.7063.4064.5964.593.28%1,160,221
May 1, 202562.6863.4562.0962.5462.540.64%1,131,249
Apr 30, 202560.6162.3060.1862.1462.140.31%1,702,111
Apr 29, 202561.1762.2660.8961.9561.950.81%1,146,375
Apr 28, 202561.8162.4960.7861.4561.45-0.42%1,438,381
Apr 25, 202561.1862.0261.0961.7161.710.10%844,042
Apr 24, 202559.6061.7359.6061.6561.653.60%1,251,005
Apr 23, 202560.1661.7559.3059.5159.512.59%1,228,037
Apr 22, 202556.9958.2456.3358.0158.013.18%1,291,239
Apr 21, 202557.5357.7155.5556.2256.22-3.45%820,438
Apr 17, 202558.9658.9657.9958.2358.23-0.09%1,252,181
Apr 16, 202558.5559.0257.4358.2858.28-2.20%1,163,886
Apr 15, 202559.5260.2659.2459.5959.590.17%994,919
Apr 14, 202559.5160.1358.5759.4959.492.18%1,204,524
Apr 11, 202557.4558.5456.1958.2258.220.31%1,759,059
Apr 10, 202558.6659.4056.2058.0458.04-5.61%1,791,563
Apr 9, 202554.3062.0053.6361.4961.4911.56%2,375,293
Apr 8, 202558.1958.7354.1655.1255.12-1.61%1,697,714
Apr 7, 202554.9758.3252.9156.0256.02-0.87%4,607,741
Apr 4, 202558.0158.5055.4556.5156.51-6.25%1,922,292
Apr 3, 202563.5863.5859.4460.2860.28-9.37%1,812,174
Apr 2, 202564.4766.8264.4766.5166.511.73%1,289,872
Apr 1, 202565.0865.7564.1865.3865.38-0.41%1,955,847
Mar 31, 202564.6965.9463.7665.6565.650.20%1,704,769
Mar 28, 202567.8867.9565.3465.5265.52-3.62%1,409,575
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