Trimble Inc. (TRMB)
NASDAQ: TRMB
· Real-Time Price · USD
80.72
0.51 (0.64%)
At close: Oct 03, 2025, 3:59 PM
81.69
1.20%
After-hours: Oct 03, 2025, 05:49 PM EDT
TRMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 80.65 | 81.33 | 80.33 | 80.72 | 80.72 | 0.64% | 1,157,667 |
| Oct 2, 2025 | 79.64 | 80.36 | 79.27 | 80.21 | 80.21 | 1.01% | 1,488,143 |
| Oct 1, 2025 | 81.06 | 81.09 | 78.81 | 79.41 | 79.41 | -2.74% | 2,293,822 |
| Sep 30, 2025 | 81.80 | 82.28 | 80.72 | 81.65 | 81.65 | -0.37% | 1,224,902 |
| Sep 29, 2025 | 82.00 | 82.48 | 81.55 | 81.95 | 81.95 | 0.87% | 2,092,999 |
| Sep 26, 2025 | 80.30 | 81.34 | 79.81 | 81.24 | 81.24 | 1.58% | 1,043,864 |
| Sep 25, 2025 | 79.07 | 80.09 | 78.28 | 79.98 | 79.98 | 0.13% | 1,287,557 |
| Sep 24, 2025 | 82.08 | 82.08 | 79.71 | 79.88 | 79.88 | -2.63% | 1,462,800 |
| Sep 23, 2025 | 82.28 | 82.72 | 81.21 | 82.04 | 82.04 | -0.13% | 1,187,549 |
| Sep 22, 2025 | 82.61 | 82.62 | 80.78 | 82.15 | 82.15 | -0.76% | 1,167,924 |
| Sep 19, 2025 | 82.47 | 83.18 | 81.51 | 82.78 | 82.78 | 1.37% | 2,726,713 |
| Sep 18, 2025 | 80.11 | 81.84 | 80.03 | 81.66 | 81.66 | 2.54% | 1,363,549 |
| Sep 17, 2025 | 80.99 | 81.29 | 78.77 | 79.64 | 79.64 | -1.55% | 1,146,100 |
| Sep 16, 2025 | 80.90 | 81.26 | 80.46 | 80.89 | 80.89 | -0.15% | 1,191,100 |
| 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 |
Page 1 of 136