Trimble Inc. (TRMB)
NASDAQ: TRMB · Real-Time Price · USD
58.22
-0.06 (-0.10%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Trimble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 58.96 | 58.96 | 57.99 | 58.23 | 58.23 | -0.09% | 1,252,180 |
| Apr 16, 2025 | 58.55 | 59.02 | 57.43 | 58.28 | 58.28 | -2.20% | 1,163,886 |
| Apr 15, 2025 | 59.52 | 60.26 | 59.24 | 59.59 | 59.59 | 0.17% | 994,919 |
| Apr 14, 2025 | 59.51 | 60.13 | 58.57 | 59.49 | 59.49 | 2.18% | 1,204,524 |
| Apr 11, 2025 | 57.45 | 58.54 | 56.19 | 58.22 | 58.22 | 0.31% | 1,759,059 |
| Apr 10, 2025 | 58.66 | 59.40 | 56.20 | 58.04 | 58.04 | -5.61% | 1,791,563 |
| Apr 9, 2025 | 54.30 | 62.00 | 53.63 | 61.49 | 61.49 | 11.56% | 2,375,293 |
| Apr 8, 2025 | 58.19 | 58.73 | 54.16 | 55.12 | 55.12 | -1.61% | 1,697,714 |
| Apr 7, 2025 | 54.97 | 58.32 | 52.91 | 56.02 | 56.02 | -0.87% | 4,607,741 |
| Apr 4, 2025 | 58.01 | 58.50 | 55.45 | 56.51 | 56.51 | -6.25% | 1,922,292 |
| Apr 3, 2025 | 63.58 | 63.58 | 59.44 | 60.28 | 60.28 | -9.37% | 1,812,174 |
| Apr 2, 2025 | 64.47 | 66.82 | 64.47 | 66.51 | 66.51 | 1.73% | 1,289,872 |
| Apr 1, 2025 | 65.08 | 65.75 | 64.18 | 65.38 | 65.38 | -0.41% | 1,955,847 |
| Mar 31, 2025 | 64.69 | 65.94 | 63.76 | 65.65 | 65.65 | 0.20% | 1,704,769 |
| Mar 28, 2025 | 67.88 | 67.95 | 65.34 | 65.52 | 65.52 | -3.62% | 1,409,575 |
| Mar 27, 2025 | 68.50 | 68.54 | 67.04 | 67.98 | 67.98 | -1.39% | 1,242,305 |
| Mar 26, 2025 | 70.52 | 70.88 | 68.76 | 68.94 | 68.94 | -2.19% | 932,863 |
| Mar 25, 2025 | 72.07 | 72.27 | 70.23 | 70.48 | 70.48 | -2.21% | 1,269,063 |
| Mar 24, 2025 | 72.00 | 72.46 | 71.52 | 72.07 | 72.07 | 2.17% | 1,168,079 |
| Mar 21, 2025 | 69.94 | 70.74 | 69.59 | 70.54 | 70.54 | -0.20% | 3,050,146 |
| Mar 20, 2025 | 70.99 | 71.90 | 70.60 | 70.68 | 70.68 | -1.34% | 1,790,734 |
| Mar 19, 2025 | 70.24 | 72.59 | 70.19 | 71.64 | 71.64 | 2.07% | 2,041,608 |
| Mar 18, 2025 | 69.95 | 71.03 | 69.78 | 70.19 | 70.19 | -0.09% | 2,036,355 |
| Mar 17, 2025 | 69.33 | 71.35 | 69.09 | 70.25 | 70.25 | 1.24% | 2,284,344 |
| Mar 14, 2025 | 67.40 | 69.78 | 67.25 | 69.39 | 69.39 | 4.52% | 1,878,154 |
| Mar 13, 2025 | 67.04 | 68.23 | 66.07 | 66.39 | 66.39 | -1.44% | 1,996,423 |
| Mar 12, 2025 | 67.42 | 68.31 | 66.89 | 67.36 | 67.36 | 1.31% | 1,808,067 |
| Mar 11, 2025 | 66.79 | 67.94 | 65.76 | 66.49 | 66.49 | -0.03% | 2,221,327 |
| Mar 10, 2025 | 68.08 | 68.81 | 65.88 | 66.51 | 66.51 | -3.69% | 1,998,089 |
| Mar 7, 2025 | 67.28 | 69.33 | 66.36 | 69.06 | 69.06 | 2.08% | 2,360,443 |
| Mar 6, 2025 | 68.51 | 69.45 | 67.38 | 67.65 | 67.65 | -2.65% | 1,751,203 |
| Mar 5, 2025 | 68.28 | 69.80 | 68.11 | 69.49 | 69.49 | 1.52% | 2,160,805 |
| Mar 4, 2025 | 68.98 | 69.74 | 67.08 | 68.45 | 68.45 | -1.77% | 2,016,701 |
| Mar 3, 2025 | 72.51 | 73.04 | 69.42 | 69.68 | 69.68 | -3.20% | 1,878,563 |
| Feb 28, 2025 | 70.85 | 72.18 | 70.72 | 71.98 | 71.98 | 1.84% | 2,966,540 |
| Feb 27, 2025 | 71.35 | 72.67 | 70.51 | 70.68 | 70.68 | -0.99% | 1,833,441 |
| Feb 26, 2025 | 71.62 | 72.31 | 71.30 | 71.39 | 71.39 | 0.04% | 1,724,592 |
| Feb 25, 2025 | 71.08 | 72.19 | 70.88 | 71.36 | 71.36 | 0.61% | 2,066,717 |
| Feb 24, 2025 | 71.77 | 71.95 | 69.86 | 70.93 | 70.93 | -0.76% | 1,416,782 |
| Feb 21, 2025 | 73.24 | 74.63 | 71.11 | 71.47 | 71.47 | -2.38% | 1,852,437 |
| Feb 20, 2025 | 76.13 | 76.39 | 72.36 | 73.21 | 73.21 | -3.12% | 1,997,325 |
| Feb 19, 2025 | 75.92 | 76.88 | 75.05 | 75.57 | 75.57 | 0.57% | 2,454,739 |
| Feb 18, 2025 | 74.49 | 75.15 | 73.82 | 75.14 | 75.14 | 1.14% | 2,385,530 |
| Feb 14, 2025 | 73.65 | 74.41 | 73.42 | 74.29 | 74.29 | 0.86% | 1,229,347 |
| Feb 13, 2025 | 73.72 | 73.72 | 72.62 | 73.66 | 73.66 | 0.50% | 1,154,205 |
| Feb 12, 2025 | 72.80 | 73.45 | 72.05 | 73.29 | 73.29 | -0.73% | 891,281 |
| Feb 11, 2025 | 73.70 | 74.64 | 73.66 | 73.83 | 73.83 | -0.71% | 830,715 |
| Feb 10, 2025 | 74.76 | 74.76 | 74.11 | 74.36 | 74.36 | - | 834,659 |
| Feb 7, 2025 | 75.38 | 75.66 | 74.05 | 74.36 | 74.36 | -1.34% | 906,120 |
| Feb 6, 2025 | 75.38 | 75.65 | 74.75 | 75.37 | 75.37 | 0.40% | 1,206,839 |