TRMB Historical Prices
Trimble Inc. Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
84.42
Period low
47.92
Period change
-16.53%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 65.33 | 66.44 | 64.35 | 65.61 | -0.35% | 2,852,365 |
| Nov 2, 2026 | 65.46 | 67.27 | 64.56 | 65.84 | +1.39% | 2,385,063 |
| Oct 30, 2026 | 65.54 | 66.13 | 64.57 | 64.94 | -0.61% | 1,980,126 |
| Oct 29, 2026 | 64.19 | 65.38 | 63.70 | 65.34 | +1.54% | 1,540,008 |
| Oct 28, 2026 | 62.83 | 64.43 | 62.54 | 64.35 | +1.88% | 2,218,947 |
| Oct 27, 2026 | 63.74 | 63.76 | 62.76 | 63.16 | -0.33% | 1,036,767 |
| Oct 26, 2026 | 63.97 | 64.00 | 62.51 | 63.37 | -0.19% | 2,042,672 |
| Oct 23, 2026 | 63.57 | 64.10 | 63.11 | 63.49 | -0.81% | 1,447,610 |
| Oct 22, 2026 | 62.61 | 64.11 | 62.38 | 64.01 | +2.27% | 2,097,940 |
| Oct 21, 2026 | 62.31 | 62.73 | 61.51 | 62.59 | +0.76% | 1,555,645 |
| Oct 20, 2026 | 60.01 | 62.45 | 59.81 | 62.12 | +3.62% | 2,177,029 |
| Oct 19, 2026 | 59.68 | 60.26 | 59.00 | 59.95 | +0.82% | 1,558,378 |
| Oct 16, 2026 | 61.20 | 61.74 | 59.28 | 59.46 | -2.48% | 2,248,681 |
| Oct 15, 2026 | 59.38 | 61.07 | 59.37 | 60.97 | +3.16% | 1,560,848 |
| Oct 14, 2026 | 59.77 | 60.46 | 58.58 | 59.10 | -1.52% | 1,495,531 |
| Oct 13, 2026 | 59.66 | 61.09 | 59.14 | 60.02 | +0.88% | 1,387,948 |
| Oct 12, 2026 | 60.19 | 60.47 | 59.38 | 59.49 | -1.00% | 1,042,304 |
| Oct 9, 2026 | 60.13 | 60.60 | 59.76 | 60.09 | +0.40% | 1,428,926 |
| Oct 8, 2026 | 59.42 | 59.99 | 58.58 | 59.85 | -0.35% | 1,963,864 |
| Oct 7, 2026 | 60.46 | 60.73 | 58.91 | 60.06 | -1.46% | 1,880,387 |
| Oct 6, 2026 | 58.81 | 61.48 | 58.54 | 60.95 | +3.64% | 2,729,437 |
| Oct 5, 2026 | 58.50 | 59.42 | 57.71 | 58.81 | +2.24% | 2,692,845 |
| Oct 2, 2026 | 58.21 | 58.26 | 57.18 | 57.52 | -0.02% | 2,002,926 |
| Oct 1, 2026 | 57.92 | 58.65 | 57.17 | 57.53 | +0.74% | 3,712,464 |
| Sep 30, 2026 | 57.28 | 58.13 | 56.88 | 57.11 | -0.40% | 2,249,779 |
| Sep 29, 2026 | 57.47 | 57.75 | 56.44 | 57.34 | -0.30% | 2,355,216 |
| Sep 28, 2026 | 56.80 | 57.63 | 56.01 | 57.51 | -0.59% | 2,541,470 |
| Sep 25, 2026 | 57.52 | 58.20 | 57.30 | 57.85 | +0.28% | 1,684,853 |
| Sep 24, 2026 | 59.14 | 59.34 | 57.58 | 57.69 | -2.75% | 1,600,241 |
| Sep 23, 2026 | 59.30 | 59.88 | 58.70 | 59.32 | +0.03% | 1,827,916 |
| Sep 22, 2026 | 58.67 | 59.57 | 57.92 | 59.30 | +2.68% | 2,082,395 |
| Sep 21, 2026 | 58.31 | 58.45 | 56.77 | 57.75 | +0.33% | 2,057,274 |
| Sep 18, 2026 | 57.33 | 57.97 | 57.05 | 57.56 | +0.40% | 5,858,210 |
| Sep 17, 2026 | 57.52 | 58.16 | 56.94 | 57.33 | +0.02% | 2,321,772 |
| Sep 16, 2026 | 58.12 | 58.71 | 57.04 | 57.32 | -2.52% | 2,092,975 |
| Sep 15, 2026 | 58.45 | 59.45 | 58.01 | 58.80 | +0.10% | 2,158,634 |
| Sep 14, 2026 | 58.13 | 59.09 | 57.58 | 58.74 | +1.87% | 1,920,431 |
| Sep 11, 2026 | 57.06 | 58.22 | 57.00 | 57.66 | +0.45% | 1,735,371 |
| Sep 9, 2026 | 58.28 | 58.67 | 57.24 | 57.40 | -2.35% | 2,203,984 |
| Sep 8, 2026 | 59.30 | 59.30 | 57.56 | 58.78 | -1.16% | 2,710,923 |
| Sep 4, 2026 | 59.21 | 60.03 | 58.01 | 59.47 | -1.05% | 2,731,712 |
| Sep 3, 2026 | 60.09 | 61.00 | 59.09 | 60.10 | +1.67% | 2,352,441 |
| Sep 2, 2026 | 58.59 | 59.38 | 57.91 | 59.11 | -1.38% | 3,279,476 |
| Aug 31, 2026 | 60.40 | 61.32 | 59.49 | 59.94 | -1.75% | 26,098,553 |
| Aug 28, 2026 | 61.49 | 62.00 | 60.88 | 61.01 | -0.86% | 2,532,747 |
| Aug 27, 2026 | 60.41 | 61.69 | 59.97 | 61.54 | +3.12% | 2,193,714 |
| Aug 26, 2026 | 58.84 | 60.18 | 58.50 | 59.68 | +0.42% | 1,996,754 |
| Aug 25, 2026 | 60.59 | 60.74 | 59.26 | 59.43 | -2.04% | 2,303,286 |
| Aug 24, 2026 | 60.40 | 61.11 | 60.12 | 60.67 | +0.70% | 2,534,904 |
| Aug 21, 2026 | 59.95 | 60.68 | 59.45 | 60.25 | +0.96% | 2,760,810 |
| Aug 20, 2026 | 58.84 | 59.91 | 58.74 | 59.68 | +0.73% | 3,403,069 |
| Aug 19, 2026 | 57.28 | 60.09 | 57.20 | 59.25 | +3.97% | 2,744,681 |
| Aug 18, 2026 | 56.00 | 57.69 | 55.99 | 56.99 | +2.33% | 2,557,056 |
| Aug 17, 2026 | 56.71 | 57.18 | 55.60 | 55.69 | -3.32% | 2,605,352 |
| Aug 14, 2026 | 57.63 | 57.94 | 55.73 | 57.60 | +0.10% | 4,143,188 |
| Aug 13, 2026 | 56.91 | 57.80 | 54.71 | 57.54 | +2.11% | 4,559,335 |
| Aug 12, 2026 | 59.41 | 62.00 | 55.86 | 56.35 | -2.81% | 4,840,945 |
| Aug 11, 2026 | 58.30 | 58.93 | 57.15 | 57.98 | -0.79% | 2,266,295 |
| Aug 10, 2026 | 58.79 | 59.77 | 58.27 | 58.44 | -1.80% | 2,181,453 |
| Aug 7, 2026 | 58.80 | 59.87 | 58.33 | 59.51 | +1.64% | 2,116,406 |
| Aug 6, 2026 | 57.86 | 58.76 | 57.40 | 58.55 | -0.05% | 1,540,095 |
| Aug 5, 2026 | 59.81 | 59.98 | 58.31 | 58.58 | -2.06% | 2,944,270 |
| Aug 4, 2026 | 57.36 | 60.06 | 56.81 | 59.81 | +3.50% | 2,714,259 |
| Aug 3, 2026 | 57.63 | 58.57 | 57.03 | 57.79 | +2.14% | 2,427,435 |
| Jul 31, 2026 | 56.75 | 57.71 | 55.93 | 56.58 | -0.84% | 2,586,017 |
| Jul 30, 2026 | 57.28 | 57.45 | 55.67 | 57.06 | -2.03% | 2,282,925 |
| Jul 29, 2026 | 58.03 | 59.49 | 57.53 | 58.24 | -0.24% | 2,686,355 |
| Jul 28, 2026 | 56.09 | 58.46 | 56.09 | 58.38 | +4.68% | 3,366,024 |
| Jul 27, 2026 | 53.83 | 55.99 | 53.83 | 55.77 | +5.41% | 2,934,093 |
| Jul 24, 2026 | 50.80 | 53.15 | 50.47 | 52.91 | +5.08% | 3,079,167 |
| Jul 23, 2026 | 50.42 | 51.51 | 49.55 | 50.35 | +0.50% | 2,674,730 |
| Jul 22, 2026 | 51.64 | 51.64 | 49.60 | 50.10 | -3.38% | 2,412,896 |
| Jul 21, 2026 | 52.31 | 53.22 | 51.72 | 51.85 | -2.56% | 1,696,284 |
| Jul 20, 2026 | 52.40 | 53.64 | 51.26 | 53.21 | +0.93% | 3,326,474 |
| Jul 17, 2026 | 53.44 | 54.28 | 52.66 | 52.72 | -1.92% | 3,011,731 |
| Jul 16, 2026 | 52.22 | 53.87 | 51.71 | 53.75 | +3.52% | 2,102,178 |
| Jul 15, 2026 | 51.79 | 52.99 | 51.65 | 51.92 | +0.66% | 1,757,637 |
| Jul 14, 2026 | 51.00 | 52.37 | 50.64 | 51.58 | -1.36% | 1,939,551 |
| Jul 13, 2026 | 52.99 | 53.75 | 51.84 | 52.29 | -1.00% | 1,922,014 |
| Jul 10, 2026 | 53.57 | 53.88 | 52.38 | 52.82 | +0.21% | 1,992,271 |
| Jul 9, 2026 | 51.97 | 52.89 | 51.07 | 52.71 | +0.59% | 2,460,879 |
| Jul 8, 2026 | 53.16 | 53.36 | 51.84 | 52.40 | -2.48% | 3,017,977 |
| Jul 7, 2026 | 53.59 | 54.54 | 52.90 | 53.73 | +2.40% | 3,619,091 |
| Jul 6, 2026 | 52.67 | 53.45 | 52.00 | 52.47 | -1.07% | 2,591,746 |
| Jul 2, 2026 | 52.95 | 53.55 | 52.63 | 53.04 | +0.87% | 3,028,753 |
| Jul 1, 2026 | 51.88 | 53.57 | 51.77 | 52.58 | +2.74% | 4,416,711 |
| Jun 30, 2026 | 50.34 | 51.36 | 50.04 | 51.18 | +0.81% | 2,654,427 |
| Jun 29, 2026 | 51.23 | 51.53 | 49.98 | 50.77 | +0.14% | 3,069,245 |
| Jun 26, 2026 | 50.08 | 51.12 | 50.08 | 50.70 | +0.92% | 4,295,355 |
| Jun 25, 2026 | 49.83 | 50.84 | 49.23 | 50.24 | +0.20% | 2,605,575 |
| Jun 24, 2026 | 49.14 | 50.75 | 48.88 | 50.14 | +1.93% | 3,260,787 |
| Jun 23, 2026 | 49.25 | 49.94 | 48.72 | 49.19 | -0.08% | 2,933,259 |
| Jun 22, 2026 | 48.71 | 49.91 | 48.46 | 49.23 | +0.14% | 3,334,382 |
| Jun 18, 2026 | 49.01 | 49.58 | 47.92 | 49.16 | +0.59% | 9,376,304 |
| Jun 17, 2026 | 50.22 | 51.57 | 48.78 | 48.87 | -3.76% | 3,597,958 |
| Jun 16, 2026 | 50.24 | 51.61 | 49.90 | 50.78 | +1.14% | 3,179,020 |
| Jun 15, 2026 | 51.27 | 51.53 | 49.88 | 50.21 | -0.42% | 3,107,549 |
| Jun 12, 2026 | 50.00 | 50.56 | 49.17 | 50.42 | +0.84% | 2,706,959 |
| Jun 11, 2026 | 50.47 | 50.69 | 48.90 | 50.00 | -1.19% | 3,161,643 |
| Jun 10, 2026 | 52.16 | 52.63 | 50.57 | 50.60 | -4.44% | 3,106,311 |
| Jun 9, 2026 | 53.63 | 54.37 | 51.92 | 52.95 | -1.27% | 3,674,090 |
| Jun 8, 2026 | 54.19 | 54.31 | 53.47 | 53.63 | -1.03% | 3,206,101 |
| Jun 5, 2026 | 55.69 | 55.82 | 53.79 | 54.19 | -2.71% | 2,363,036 |
| Jun 4, 2026 | 56.23 | 57.35 | 55.61 | 55.70 | +0.32% | 2,708,144 |
| Jun 3, 2026 | 57.20 | 57.20 | 55.20 | 55.52 | -3.84% | 2,365,987 |
| Jun 2, 2026 | 57.52 | 57.96 | 55.97 | 57.74 | -0.71% | 2,847,248 |
| Jun 1, 2026 | 56.77 | 58.30 | 56.08 | 58.15 | +3.08% | 3,780,486 |
| May 29, 2026 | 54.82 | 56.86 | 54.16 | 56.41 | +2.71% | 6,190,234 |
| May 28, 2026 | 54.69 | 55.37 | 54.12 | 54.92 | +0.07% | 2,465,267 |
| May 27, 2026 | 56.10 | 56.23 | 54.45 | 54.88 | -2.59% | 2,271,746 |
| May 26, 2026 | 56.18 | 56.63 | 55.00 | 56.34 | +0.00% | 2,406,909 |
| May 22, 2026 | 56.09 | 57.74 | 56.07 | 56.34 | +0.66% | 2,181,374 |
| May 21, 2026 | 55.13 | 56.28 | 54.83 | 55.97 | +0.00% | 2,497,198 |
| May 20, 2026 | 54.30 | 56.01 | 52.80 | 55.97 | +2.58% | 3,021,643 |
| May 19, 2026 | 55.03 | 56.40 | 54.22 | 54.56 | -0.84% | 3,618,228 |
| May 18, 2026 | 55.15 | 55.61 | 54.65 | 55.02 | -0.20% | 2,200,444 |
| May 15, 2026 | 55.83 | 56.18 | 54.84 | 55.13 | -1.13% | 2,356,660 |
| May 14, 2026 | 55.46 | 56.30 | 54.99 | 55.76 | +1.57% | 3,291,830 |
| May 13, 2026 | 56.34 | 56.86 | 54.60 | 54.90 | -2.85% | 2,374,880 |
| May 12, 2026 | 58.13 | 58.27 | 56.35 | 56.51 | -2.64% | 2,573,388 |
| May 11, 2026 | 60.40 | 60.68 | 57.28 | 58.04 | -4.54% | 2,618,676 |
| May 8, 2026 | 61.63 | 61.96 | 59.84 | 60.80 | -1.70% | 3,066,495 |
| May 7, 2026 | 64.70 | 64.92 | 61.60 | 61.85 | -2.48% | 3,707,239 |
| May 6, 2026 | 69.79 | 69.79 | 63.23 | 63.42 | -7.24% | 4,416,433 |
| May 5, 2026 | 68.58 | 69.13 | 67.69 | 68.37 | -0.22% | 1,659,319 |
| May 4, 2026 | 68.18 | 69.06 | 67.89 | 68.52 | +0.15% | 1,743,732 |
| May 1, 2026 | 68.57 | 68.90 | 66.76 | 68.42 | +1.63% | 2,028,238 |
| Apr 30, 2026 | 66.18 | 67.39 | 65.64 | 67.32 | +1.57% | 1,698,560 |
| Apr 29, 2026 | 66.20 | 66.54 | 65.83 | 66.28 | -0.54% | 1,267,173 |
| Apr 28, 2026 | 67.30 | 67.98 | 66.47 | 66.64 | -0.79% | 1,691,544 |
| Apr 27, 2026 | 67.23 | 67.90 | 66.49 | 67.17 | -0.27% | 1,627,442 |
| Apr 24, 2026 | 67.29 | 67.57 | 66.58 | 67.35 | +0.46% | 1,292,126 |
| Apr 23, 2026 | 68.02 | 68.29 | 65.84 | 67.04 | -2.97% | 1,484,067 |
| Apr 22, 2026 | 69.38 | 70.04 | 68.63 | 69.09 | +0.17% | 1,121,594 |
| Apr 21, 2026 | 69.56 | 70.80 | 68.90 | 68.97 | -0.76% | 1,480,512 |
| Apr 20, 2026 | 68.74 | 69.82 | 68.46 | 69.50 | +0.30% | 1,105,386 |
| Apr 17, 2026 | 69.55 | 70.14 | 68.91 | 69.29 | +2.39% | 1,520,032 |
| Apr 16, 2026 | 67.01 | 67.79 | 66.72 | 67.67 | +1.32% | 1,576,859 |
| Apr 15, 2026 | 66.51 | 67.49 | 66.14 | 66.79 | +0.42% | 1,463,752 |
| Apr 14, 2026 | 66.94 | 67.92 | 65.71 | 66.51 | -0.57% | 1,563,240 |
| Apr 13, 2026 | 64.58 | 67.00 | 64.37 | 66.89 | +3.27% | 1,940,250 |
| Apr 10, 2026 | 65.42 | 65.53 | 63.77 | 64.77 | -0.99% | 1,639,993 |
| Apr 9, 2026 | 66.09 | 66.13 | 64.25 | 65.42 | -1.98% | 1,565,606 |
| Apr 8, 2026 | 67.00 | 67.73 | 66.68 | 66.74 | +3.94% | 1,589,506 |
| Apr 7, 2026 | 64.58 | 65.03 | 63.46 | 64.21 | -1.32% | 2,029,888 |
| Apr 6, 2026 | 65.07 | 65.47 | 64.64 | 65.07 | -0.08% | 1,261,040 |
| Apr 2, 2026 | 64.01 | 66.31 | 63.74 | 65.12 | +0.06% | 1,268,441 |
| Apr 1, 2026 | 65.62 | 65.91 | 63.97 | 65.08 | -0.23% | 1,870,615 |
| Mar 31, 2026 | 63.01 | 65.44 | 62.74 | 65.23 | +4.30% | 1,807,803 |
| Mar 30, 2026 | 63.71 | 64.14 | 62.01 | 62.54 | -0.68% | 2,366,080 |
| Mar 27, 2026 | 64.59 | 65.38 | 62.70 | 62.97 | -3.79% | 1,671,396 |
| Mar 26, 2026 | 65.40 | 66.65 | 65.14 | 65.45 | -0.64% | 1,420,446 |
| Mar 25, 2026 | 66.21 | 66.75 | 64.50 | 65.87 | +0.75% | 1,417,275 |
| Mar 24, 2026 | 65.99 | 65.99 | 64.59 | 65.38 | -2.17% | 2,191,484 |
| Mar 23, 2026 | 67.28 | 67.99 | 66.79 | 66.83 | +1.70% | 2,078,093 |
| Mar 20, 2026 | 66.51 | 66.51 | 65.07 | 65.71 | -1.45% | 3,673,579 |
| Mar 19, 2026 | 64.94 | 67.22 | 64.74 | 66.68 | +1.75% | 2,178,938 |
| Mar 18, 2026 | 66.43 | 66.98 | 65.24 | 65.53 | -2.33% | 2,391,442 |
| Mar 17, 2026 | 67.06 | 68.42 | 66.42 | 67.09 | +0.74% | 1,130,093 |
| Mar 16, 2026 | 67.32 | 67.99 | 66.40 | 66.60 | +0.20% | 1,377,359 |
| Mar 13, 2026 | 66.51 | 67.17 | 65.57 | 66.47 | +0.46% | 1,412,342 |
| Mar 12, 2026 | 66.73 | 67.80 | 65.74 | 66.16 | -2.13% | 2,170,106 |
| Mar 11, 2026 | 68.92 | 69.67 | 67.14 | 67.60 | -2.01% | 1,540,549 |
| Mar 10, 2026 | 70.45 | 70.73 | 67.92 | 68.99 | -2.07% | 1,431,566 |
| Mar 9, 2026 | 69.23 | 70.76 | 67.93 | 70.45 | +0.53% | 1,800,689 |
| Mar 6, 2026 | 68.97 | 70.33 | 68.78 | 70.08 | -0.54% | 2,014,850 |
| Mar 5, 2026 | 69.22 | 70.82 | 69.07 | 70.46 | +0.77% | 1,946,324 |
| Mar 4, 2026 | 69.41 | 70.07 | 69.07 | 69.92 | +1.10% | 1,579,341 |
| Mar 3, 2026 | 66.86 | 69.33 | 66.44 | 69.16 | +1.10% | 2,370,040 |
| Mar 2, 2026 | 65.54 | 68.54 | 65.54 | 68.41 | +2.30% | 2,354,310 |
| Feb 27, 2026 | 67.02 | 67.27 | 65.15 | 66.87 | -1.99% | 2,277,977 |
| Feb 26, 2026 | 67.63 | 68.27 | 66.86 | 68.23 | +1.62% | 1,657,620 |
| Feb 25, 2026 | 67.11 | 67.77 | 66.22 | 67.14 | +0.60% | 1,276,834 |
| Feb 24, 2026 | 65.48 | 67.39 | 65.29 | 66.74 | +2.02% | 1,469,476 |
| Feb 23, 2026 | 67.01 | 67.19 | 64.85 | 65.42 | -3.25% | 1,830,641 |
| Feb 20, 2026 | 67.04 | 69.05 | 66.95 | 67.62 | +0.34% | 1,472,702 |
| Feb 19, 2026 | 66.36 | 67.44 | 65.98 | 67.39 | +0.72% | 1,498,924 |
| Feb 18, 2026 | 65.64 | 67.39 | 65.62 | 66.91 | +1.95% | 1,766,598 |
| Feb 17, 2026 | 65.56 | 66.42 | 64.50 | 65.63 | -1.16% | 2,879,681 |
| Feb 13, 2026 | 66.25 | 67.47 | 65.88 | 66.40 | +0.59% | 2,889,738 |
| Feb 12, 2026 | 65.74 | 67.86 | 65.13 | 66.01 | +1.35% | 3,542,339 |
| Feb 11, 2026 | 68.85 | 69.23 | 64.81 | 65.13 | -5.44% | 3,532,338 |
| Feb 10, 2026 | 65.41 | 69.04 | 64.75 | 68.88 | +2.91% | 4,569,547 |
| Feb 9, 2026 | 65.78 | 67.50 | 65.37 | 66.93 | +1.18% | 2,177,916 |
| Feb 6, 2026 | 65.11 | 66.33 | 64.58 | 66.15 | +3.39% | 1,991,100 |
| Feb 5, 2026 | 64.64 | 65.31 | 63.52 | 63.98 | -1.63% | 2,034,141 |
| Feb 4, 2026 | 63.90 | 65.67 | 63.66 | 65.04 | +0.65% | 4,084,279 |
| Feb 3, 2026 | 67.88 | 68.08 | 64.05 | 64.62 | -4.80% | 2,614,768 |
| Feb 2, 2026 | 68.10 | 68.80 | 67.53 | 67.88 | +0.41% | 2,325,727 |
| Jan 30, 2026 | 67.90 | 68.26 | 67.03 | 67.60 | -1.13% | 2,490,702 |
| Jan 29, 2026 | 69.84 | 70.50 | 67.26 | 68.37 | -2.43% | 3,846,949 |
| Jan 28, 2026 | 70.21 | 70.64 | 69.81 | 70.07 | +0.09% | 2,122,956 |
| Jan 27, 2026 | 71.55 | 71.77 | 69.97 | 70.01 | -1.92% | 1,805,197 |
| Jan 26, 2026 | 71.32 | 71.92 | 71.00 | 71.38 | +0.27% | 1,719,240 |
| Jan 23, 2026 | 71.15 | 71.62 | 70.67 | 71.19 | -0.41% | 1,847,832 |
| Jan 22, 2026 | 70.70 | 71.71 | 70.51 | 71.48 | +1.77% | 2,271,485 |
| Jan 21, 2026 | 70.22 | 71.20 | 69.26 | 70.24 | +0.93% | 2,969,986 |
| Jan 20, 2026 | 72.40 | 72.97 | 69.51 | 69.59 | -5.82% | 3,594,910 |
| Jan 16, 2026 | 78.46 | 78.83 | 73.52 | 73.89 | -5.96% | 3,318,574 |
| Jan 15, 2026 | 80.17 | 80.42 | 78.47 | 78.57 | -1.49% | 1,724,551 |
| Jan 14, 2026 | 80.11 | 80.45 | 78.89 | 79.76 | -0.60% | 1,210,841 |
| Jan 13, 2026 | 80.88 | 81.61 | 79.69 | 80.24 | -0.69% | 1,277,154 |
| Jan 12, 2026 | 80.07 | 81.22 | 79.68 | 80.80 | +0.24% | 880,992 |
| Jan 9, 2026 | 79.56 | 80.82 | 79.56 | 80.61 | +1.38% | 1,163,548 |
| Jan 8, 2026 | 79.72 | 80.15 | 79.10 | 79.51 | -0.84% | 1,490,231 |
| Jan 7, 2026 | 81.55 | 81.95 | 79.62 | 80.18 | -1.68% | 1,157,957 |
| Jan 6, 2026 | 79.00 | 81.58 | 78.62 | 81.55 | +2.88% | 1,288,670 |
| Jan 5, 2026 | 78.34 | 80.26 | 78.34 | 79.27 | +1.20% | 1,715,204 |
| Jan 2, 2026 | 78.86 | 78.95 | 76.72 | 78.33 | -0.03% | 2,549,678 |
| Dec 31, 2025 | 79.45 | 79.69 | 78.34 | 78.35 | -1.52% | 1,064,602 |
| Dec 30, 2025 | 79.74 | 79.96 | 79.47 | 79.56 | -0.54% | 804,992 |
| Dec 29, 2025 | 79.96 | 80.48 | 79.59 | 79.99 | -0.26% | 872,289 |
| Dec 26, 2025 | 79.90 | 80.44 | 79.68 | 80.20 | +0.24% | 603,047 |
| Dec 24, 2025 | 80.66 | 80.71 | 79.92 | 80.01 | -0.61% | 513,218 |
| Dec 23, 2025 | 81.75 | 82.17 | 80.47 | 80.50 | -1.77% | 1,598,809 |
| Dec 22, 2025 | 81.09 | 82.29 | 80.97 | 81.95 | +1.32% | 924,965 |
| Dec 19, 2025 | 79.68 | 81.38 | 79.68 | 80.88 | +1.21% | 3,079,769 |
| Dec 18, 2025 | 79.83 | 80.69 | 79.38 | 79.91 | +1.29% | 1,611,771 |
| Dec 17, 2025 | 80.45 | 80.88 | 78.38 | 78.89 | -2.00% | 1,568,768 |
| Dec 16, 2025 | 80.45 | 81.34 | 79.84 | 80.50 | +0.41% | 1,175,659 |
| Dec 15, 2025 | 80.73 | 81.31 | 80.01 | 80.17 | -0.11% | 1,243,087 |
| Dec 12, 2025 | 83.49 | 83.65 | 80.04 | 80.26 | -3.70% | 1,268,073 |
| Dec 11, 2025 | 81.94 | 83.37 | 81.41 | 83.34 | +1.07% | 961,590 |
| Dec 10, 2025 | 81.05 | 82.93 | 80.99 | 82.46 | +1.25% | 1,029,804 |
| Dec 9, 2025 | 81.39 | 82.40 | 81.31 | 81.44 | -0.40% | 1,033,290 |
| Dec 8, 2025 | 83.42 | 83.91 | 81.34 | 81.77 | -2.10% | 1,388,958 |
| Dec 5, 2025 | 83.82 | 84.42 | 82.88 | 83.52 | +1.48% | 1,204,224 |
| Dec 4, 2025 | 82.19 | 83.31 | 82.03 | 82.30 | -0.04% | 1,410,967 |
| Dec 3, 2025 | 82.28 | 82.94 | 81.42 | 82.33 | +0.13% | 1,305,255 |
| Dec 2, 2025 | 81.97 | 82.72 | 81.27 | 82.23 | +0.69% | 1,105,525 |
| Dec 1, 2025 | 80.52 | 82.28 | 79.97 | 81.67 | +0.31% | 1,150,147 |
| Nov 28, 2025 | 81.80 | 81.99 | 81.17 | 81.42 | +0.18% | 445,973 |
| Nov 26, 2025 | 80.87 | 82.07 | 80.62 | 81.27 | +0.52% | 1,024,147 |
| Nov 25, 2025 | 79.50 | 81.66 | 79.39 | 80.85 | +2.27% | 1,168,086 |
| Nov 24, 2025 | 77.19 | 79.44 | 77.12 | 79.06 | +2.63% | 2,446,148 |
| Nov 21, 2025 | 74.94 | 77.38 | 74.50 | 77.03 | +2.95% | 1,255,079 |
| Nov 20, 2025 | 77.63 | 78.00 | 74.66 | 74.82 | -1.24% | 993,955 |
| Nov 19, 2025 | 75.35 | 76.52 | 75.25 | 75.76 | +0.45% | 898,683 |
| Nov 18, 2025 | 75.23 | 76.08 | 74.77 | 75.42 | -0.17% | 1,232,248 |
| Nov 17, 2025 | 76.83 | 77.37 | 75.28 | 75.55 | -2.59% | 1,263,528 |
| Nov 14, 2025 | 76.55 | 78.08 | 75.58 | 77.56 | +0.70% | 1,189,970 |
| Nov 13, 2025 | 81.50 | 82.55 | 76.83 | 77.02 | -6.29% | 1,488,079 |
| Nov 12, 2025 | 79.98 | 82.60 | 79.74 | 82.19 | +3.28% | 1,717,027 |
| Nov 11, 2025 | 79.50 | 80.19 | 79.17 | 79.58 | -0.15% | 840,027 |
| Nov 10, 2025 | 79.54 | 80.33 | 79.09 | 79.70 | +1.01% | 1,302,791 |
| Nov 7, 2025 | 78.57 | 79.39 | 77.83 | 78.90 | +0.10% | 1,096,692 |
| Nov 6, 2025 | 81.00 | 81.21 | 78.11 | 78.82 | -2.17% | 1,573,017 |
| Nov 5, 2025 | 76.33 | 81.53 | 75.00 | 80.57 | +2.51% | 2,161,753 |
| Nov 4, 2025 | 78.88 | 79.27 | 77.90 | 78.60 | -1.22% | 1,831,031 |
Daily open, high, low, close and volume for Trimble Inc. Common Stock (TRMB). Showing 249 trading days. Unadjusted prices.