Trimble Inc. (TRMB)
NASDAQ: TRMB
· Real-Time Price · USD
79.64
-1.25 (-1.55%)
At close: Sep 17, 2025, 3:59 PM
79.64
0.00%
After-hours: Sep 17, 2025, 04:26 PM EDT
trmb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 80.90 | 81.26 | 80.46 | 80.89 | 80.89 | -0.15% | 1,186,766 |
| 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 |
| Sep 11, 2025 | 80.76 | 83.68 | 80.44 | 82.85 | 82.85 | 3.36% | 1,773,942 |
| Sep 10, 2025 | 80.06 | 81.14 | 79.70 | 80.16 | 80.16 | 0.12% | 1,428,100 |
| Sep 9, 2025 | 81.31 | 81.49 | 79.78 | 80.06 | 80.06 | -1.51% | 1,086,700 |
| Sep 8, 2025 | 81.05 | 81.36 | 80.30 | 81.29 | 81.29 | 0.68% | 1,131,700 |
| 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 |