Trimble Inc. (TRMB)
NASDAQ: TRMB · Real-Time Price · USD
80.82
-1.39 (-1.69%)
At close: Aug 29, 2025, 4:00 PM
81.62
+0.80 (0.99%)
After-hours: Aug 29, 2025, 6:24 PM EDT
Trimble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 82.16 | 82.19 | 80.63 | 80.82 | 80.82 | -1.69% | 1,210,104 |
| 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 |
| Jul 28, 2025 | 85.31 | 86.42 | 84.65 | 85.07 | 85.07 | -0.20% | 2,783,891 |
| Jul 25, 2025 | 84.54 | 85.30 | 84.07 | 85.24 | 85.24 | 1.25% | 1,873,939 |
| Jul 24, 2025 | 83.22 | 84.31 | 82.57 | 84.19 | 84.19 | 0.68% | 1,585,753 |
| Jul 23, 2025 | 82.34 | 83.81 | 82.30 | 83.62 | 83.62 | 1.33% | 2,837,154 |
| Jul 22, 2025 | 80.56 | 82.66 | 80.27 | 82.52 | 82.52 | 1.34% | 1,775,714 |
| Jul 21, 2025 | 82.04 | 82.25 | 81.21 | 81.43 | 81.43 | -0.74% | 2,088,661 |
| Jul 18, 2025 | 82.44 | 82.44 | 81.69 | 82.04 | 82.04 | 0.02% | 1,597,191 |
| Jul 17, 2025 | 80.47 | 82.14 | 80.03 | 82.02 | 82.02 | 1.67% | 1,517,884 |
| Jul 16, 2025 | 79.93 | 80.78 | 79.14 | 80.67 | 80.67 | 1.51% | 1,376,773 |
| Jul 15, 2025 | 80.61 | 80.63 | 79.42 | 79.47 | 79.47 | -0.91% | 1,623,831 |
| Jul 14, 2025 | 79.91 | 80.32 | 79.44 | 80.20 | 80.20 | 0.26% | 944,243 |
| Jul 11, 2025 | 80.19 | 80.38 | 79.68 | 79.99 | 79.99 | -1.04% | 1,207,091 |
| Jul 10, 2025 | 79.88 | 81.66 | 79.41 | 80.83 | 80.83 | 1.52% | 1,546,866 |
| Jul 9, 2025 | 79.80 | 79.80 | 78.22 | 79.62 | 79.62 | 0.38% | 1,319,487 |
| Jul 8, 2025 | 78.86 | 79.58 | 78.83 | 79.32 | 79.32 | 0.88% | 2,027,972 |
| Jul 7, 2025 | 78.20 | 79.32 | 78.05 | 78.63 | 78.63 | -0.31% | 1,269,841 |
| Jul 3, 2025 | 78.05 | 78.99 | 77.89 | 78.88 | 78.88 | 1.30% | 805,580 |
| Jul 2, 2025 | 76.49 | 77.89 | 76.26 | 77.86 | 77.86 | 1.83% | 1,004,436 |
| Jul 1, 2025 | 75.49 | 77.06 | 75.31 | 76.46 | 76.46 | 0.63% | 3,098,804 |
| Jun 30, 2025 | 75.71 | 76.35 | 75.13 | 75.98 | 75.98 | 0.44% | 1,543,136 |
| Jun 27, 2025 | 75.12 | 75.83 | 74.80 | 75.65 | 75.65 | 0.83% | 2,107,888 |
| Jun 26, 2025 | 74.50 | 75.28 | 74.03 | 75.03 | 75.03 | 1.23% | 988,444 |
| Jun 25, 2025 | 73.88 | 74.33 | 73.38 | 74.12 | 74.12 | 0.56% | 1,156,689 |
| Jun 24, 2025 | 73.21 | 73.82 | 72.84 | 73.71 | 73.71 | 1.38% | 1,006,016 |
| Jun 23, 2025 | 71.62 | 72.74 | 71.18 | 72.71 | 72.71 | 1.25% | 898,044 |
| Jun 20, 2025 | 72.05 | 72.21 | 71.11 | 71.81 | 71.81 | 0.15% | 3,786,593 |