Trimble Inc. (TRMB)
NASDAQ: TRMB · Real-Time Price · USD
74.95
+0.13 (0.17%)
Nov 21, 2025, 9:30 AM EST - Market open
Trimble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 77.63 | 78.00 | 74.66 | 74.82 | 74.82 | -1.24% | 993,915 |
| Nov 19, 2025 | 75.35 | 76.52 | 75.26 | 75.76 | 75.76 | 0.45% | 898,683 |
| Nov 18, 2025 | 75.23 | 76.08 | 74.77 | 75.42 | 75.42 | -0.17% | 1,232,248 |
| Nov 17, 2025 | 76.83 | 77.37 | 75.28 | 75.55 | 75.55 | -2.59% | 1,263,528 |
| Nov 14, 2025 | 76.55 | 78.09 | 75.58 | 77.56 | 77.56 | 0.70% | 1,189,970 |
| Nov 13, 2025 | 81.50 | 82.55 | 76.83 | 77.02 | 77.02 | -6.29% | 1,488,079 |
| Nov 12, 2025 | 79.98 | 82.60 | 79.74 | 82.19 | 82.19 | 3.28% | 1,717,027 |
| Nov 11, 2025 | 79.50 | 80.19 | 79.17 | 79.58 | 79.58 | -0.15% | 840,027 |
| Nov 10, 2025 | 79.54 | 80.33 | 79.09 | 79.70 | 79.70 | 1.01% | 1,302,791 |
| Nov 7, 2025 | 78.57 | 79.39 | 77.83 | 78.90 | 78.90 | 0.10% | 1,096,692 |
| Nov 6, 2025 | 81.00 | 81.21 | 78.11 | 78.82 | 78.82 | -2.17% | 1,573,017 |
| Nov 5, 2025 | 76.33 | 81.53 | 75.00 | 80.57 | 80.57 | 2.51% | 2,161,753 |
| Nov 4, 2025 | 78.88 | 79.27 | 77.90 | 78.60 | 78.60 | -1.22% | 1,831,031 |
| Nov 3, 2025 | 79.80 | 79.94 | 78.62 | 79.57 | 79.57 | -0.23% | 1,547,160 |
| Oct 31, 2025 | 78.91 | 80.51 | 78.82 | 79.75 | 79.75 | 1.12% | 1,375,996 |
| Oct 30, 2025 | 79.29 | 80.45 | 78.64 | 78.87 | 78.87 | -0.65% | 1,180,168 |
| Oct 29, 2025 | 80.25 | 80.94 | 78.82 | 79.39 | 79.39 | -1.38% | 1,523,342 |
| Oct 28, 2025 | 81.12 | 81.62 | 80.35 | 80.50 | 80.50 | -0.76% | 1,496,039 |
| Oct 27, 2025 | 82.22 | 82.47 | 80.50 | 81.12 | 81.12 | -0.37% | 1,087,257 |
| Oct 24, 2025 | 81.98 | 82.19 | 81.11 | 81.42 | 81.42 | 0.89% | 1,003,271 |
| Oct 23, 2025 | 79.22 | 81.15 | 78.50 | 80.70 | 80.70 | 2.02% | 1,717,350 |
| Oct 22, 2025 | 79.44 | 80.32 | 78.59 | 79.10 | 79.10 | -0.69% | 1,614,230 |
| Oct 21, 2025 | 78.58 | 80.01 | 78.28 | 79.65 | 79.65 | 1.36% | 811,032 |
| Oct 20, 2025 | 78.14 | 79.03 | 77.55 | 78.58 | 78.58 | 1.52% | 1,398,725 |
| Oct 17, 2025 | 77.90 | 78.25 | 76.80 | 77.40 | 77.40 | -0.60% | 818,039 |
| Oct 16, 2025 | 78.96 | 79.11 | 77.43 | 77.87 | 77.87 | -1.08% | 978,378 |
| Oct 15, 2025 | 79.24 | 79.66 | 77.64 | 78.72 | 78.72 | 0.87% | 875,988 |
| Oct 14, 2025 | 75.65 | 78.65 | 75.40 | 78.04 | 78.04 | 1.27% | 1,073,764 |
| Oct 13, 2025 | 76.65 | 77.40 | 76.28 | 77.06 | 77.06 | 1.89% | 759,285 |
| Oct 10, 2025 | 79.37 | 79.54 | 75.47 | 75.63 | 75.63 | -4.50% | 955,948 |
| Oct 9, 2025 | 80.40 | 80.55 | 78.67 | 79.19 | 79.19 | -1.59% | 931,656 |
| Oct 8, 2025 | 79.73 | 81.05 | 79.43 | 80.47 | 80.47 | 1.48% | 1,003,144 |
| Oct 7, 2025 | 81.38 | 81.38 | 79.05 | 79.30 | 79.30 | -1.87% | 1,126,668 |
| 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 |