Trimble Inc. (TRMB)
65.02
-0.63 (-0.96%)
At close: Apr 01, 2025, 1:58 PM
Trimble Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 64.69 | 65.94 | 63.76 | 65.65 | 0.13 | 0.20% | 1,695,520 |
| Mar 28, 2025 | 67.88 | 67.94 | 65.34 | 65.52 | -2.46 | -3.62% | 1,409,600 |
| Mar 27, 2025 | 68.50 | 68.54 | 67.04 | 67.98 | -0.96 | -1.39% | 1,242,305 |
| Mar 26, 2025 | 70.52 | 70.88 | 68.76 | 68.94 | -1.54 | -2.19% | 932,863 |
| Mar 25, 2025 | 72.07 | 72.27 | 70.23 | 70.48 | -1.59 | -2.21% | 1,269,063 |
| Mar 24, 2025 | 72.00 | 72.46 | 71.52 | 72.07 | 1.53 | 2.17% | 1,168,079 |
| Mar 21, 2025 | 69.94 | 70.74 | 69.59 | 70.54 | -0.14 | -0.20% | 3,050,146 |
| Mar 20, 2025 | 70.99 | 71.90 | 70.60 | 70.68 | -0.96 | -1.34% | 1,790,734 |
| Mar 19, 2025 | 70.24 | 72.59 | 70.19 | 71.64 | 1.45 | 2.07% | 2,041,608 |
| Mar 18, 2025 | 69.95 | 71.03 | 69.78 | 70.19 | -0.06 | -0.09% | 2,036,355 |
| Mar 17, 2025 | 69.33 | 71.35 | 69.09 | 70.25 | 0.86 | 1.24% | 2,284,344 |
| Mar 14, 2025 | 67.40 | 69.78 | 67.25 | 69.39 | 3.00 | 4.52% | 1,878,200 |
| Mar 13, 2025 | 67.04 | 68.23 | 66.07 | 66.39 | -0.97 | -1.44% | 1,996,423 |
| Mar 12, 2025 | 67.42 | 68.31 | 66.89 | 67.36 | 0.87 | 1.31% | 1,808,100 |
| Mar 11, 2025 | 66.79 | 67.94 | 65.76 | 66.49 | -0.02 | -0.03% | 2,221,327 |
| Mar 10, 2025 | 68.08 | 68.81 | 65.88 | 66.51 | -2.55 | -3.69% | 1,998,669 |
| Mar 7, 2025 | 67.28 | 69.33 | 66.36 | 69.06 | 1.41 | 2.08% | 2,360,443 |
| Mar 6, 2025 | 68.51 | 69.45 | 67.38 | 67.65 | -1.84 | -2.65% | 1,751,203 |
| Mar 5, 2025 | 68.28 | 69.80 | 68.11 | 69.49 | 1.04 | 1.52% | 2,160,805 |
| Mar 4, 2025 | 68.98 | 69.74 | 67.08 | 68.45 | -1.23 | -1.77% | 2,016,701 |
| Mar 3, 2025 | 72.51 | 73.04 | 69.42 | 69.68 | -2.30 | -3.20% | 1,878,563 |
| Feb 28, 2025 | 70.85 | 72.18 | 70.72 | 71.98 | 1.30 | 1.84% | 2,966,540 |
| Feb 27, 2025 | 71.35 | 72.67 | 70.51 | 70.68 | -0.71 | -0.99% | 1,833,441 |
| Feb 26, 2025 | 71.62 | 72.31 | 71.30 | 71.39 | 0.03 | 0.04% | 1,724,600 |
| Feb 25, 2025 | 71.08 | 72.19 | 70.88 | 71.36 | 0.43 | 0.61% | 2,066,717 |
| Feb 24, 2025 | 71.77 | 71.95 | 69.86 | 70.93 | -0.54 | -0.76% | 1,416,782 |
| Feb 21, 2025 | 73.24 | 74.63 | 71.11 | 71.47 | -1.74 | -2.38% | 1,852,437 |
| Feb 20, 2025 | 76.13 | 76.39 | 72.36 | 73.21 | -2.36 | -3.12% | 1,997,325 |
| Feb 19, 2025 | 75.92 | 76.88 | 75.05 | 75.57 | 0.43 | 0.57% | 2,454,739 |
| Feb 18, 2025 | 74.49 | 75.15 | 73.82 | 75.14 | 0.85 | 1.14% | 2,385,530 |
| Feb 14, 2025 | 73.65 | 74.41 | 73.42 | 74.29 | 0.63 | 0.86% | 1,229,347 |
| Feb 13, 2025 | 73.72 | 73.72 | 72.62 | 73.66 | 0.37 | 0.50% | 1,154,205 |
| Feb 12, 2025 | 72.80 | 73.44 | 72.05 | 73.29 | -0.54 | -0.73% | 891,281 |
| Feb 11, 2025 | 73.70 | 74.64 | 73.66 | 73.83 | -0.53 | -0.71% | 830,715 |
| Feb 10, 2025 | 74.76 | 74.76 | 74.11 | 74.36 | 0.00 | 0.00% | 834,659 |
| Feb 7, 2025 | 75.38 | 75.66 | 74.05 | 74.36 | -1.01 | -1.34% | 906,120 |
| Feb 6, 2025 | 75.38 | 75.65 | 74.75 | 75.37 | 0.30 | 0.40% | 1,206,839 |
| Feb 5, 2025 | 74.51 | 75.17 | 74.11 | 75.07 | 0.72 | 0.97% | 1,224,923 |
| Feb 4, 2025 | 73.72 | 74.45 | 73.64 | 74.35 | 0.23 | 0.31% | 1,655,119 |
| Feb 3, 2025 | 73.86 | 74.39 | 72.39 | 74.12 | -0.84 | -1.12% | 1,553,451 |
| Jan 31, 2025 | 75.27 | 76.33 | 74.47 | 74.96 | -0.42 | -0.56% | 1,373,700 |
| Jan 30, 2025 | 75.69 | 76.32 | 74.97 | 75.38 | 0.61 | 0.82% | 1,305,543 |
| Jan 29, 2025 | 75.42 | 75.58 | 74.41 | 74.77 | -0.50 | -0.66% | 1,212,500 |
| Jan 28, 2025 | 76.03 | 76.03 | 74.45 | 75.27 | -0.69 | -0.91% | 1,303,400 |
| Jan 27, 2025 | 75.31 | 76.83 | 75.31 | 75.96 | -1.46 | -1.89% | 2,052,132 |
| Jan 24, 2025 | 77.50 | 77.78 | 77.00 | 77.42 | -0.07 | -0.09% | 895,300 |
| Jan 23, 2025 | 77.12 | 77.57 | 76.44 | 77.49 | 0.09 | 0.12% | 1,210,400 |
| Jan 22, 2025 | 76.74 | 77.73 | 76.16 | 77.40 | 0.97 | 1.27% | 1,098,617 |
| Jan 21, 2025 | 75.50 | 76.51 | 75.31 | 76.43 | 1.51 | 2.02% | 1,341,898 |
| Jan 17, 2025 | 74.94 | 75.13 | 74.15 | 74.92 | 1.02 | 1.38% | 1,010,700 |