Trimble Inc. (TRMB)
NASDAQ: TRMB
· Real-Time Price · USD
80.71
-0.03 (-0.04%)
At close: Sep 08, 2025, 1:45 PM
TRMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 80.02 | 80.96 | 79.51 | 80.74 | 80.74 | 1.29% | 1,332,332 |
| Sep 4, 2025 | 78.95 | 79.74 | 78.37 | 79.71 | 79.71 | 1.41% | 1,217,064 |
| Sep 3, 2025 | 78.18 | 78.64 | 77.88 | 78.60 | 78.60 | 0.04% | 1,513,900 |
| Sep 2, 2025 | 79.64 | 80.25 | 78.22 | 78.57 | 78.57 | -2.78% | 1,938,160 |
| Aug 29, 2025 | 82.16 | 82.19 | 80.63 | 80.82 | 80.82 | -1.69% | 1,210,115 |
| Aug 28, 2025 | 82.41 | 82.81 | 82.16 | 82.21 | 82.21 | 0.04% | 957,300 |
| 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% | 949,100 |
| 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% | 1,032,900 |
| 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% | 1,283,900 |
| 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 |