Trimble Inc.TRMBNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $79.56 | $80.82 | $79.56 | $80.61 | 1.16M |
| 1/8/2026 | $79.72 | $80.15 | $79.10 | $79.51 | 1.49M |
| 1/7/2026 | $81.55 | $81.95 | $79.62 | $80.18 | 1.16M |
| 1/6/2026 | $79.00 | $81.58 | $78.62 | $81.55 | 1.29M |
| 1/5/2026 | $78.34 | $80.26 | $78.34 | $79.27 | 1.72M |
| 1/2/2026 | $78.86 | $78.95 | $76.72 | $78.33 | 2.55M |
| 12/31/2025 | $79.45 | $79.69 | $78.34 | $78.35 | 1.06M |
| 12/30/2025 | $79.74 | $79.96 | $79.47 | $79.56 | 804,992 |
| 12/29/2025 | $79.96 | $80.48 | $79.59 | $79.99 | 872,300 |
| 12/26/2025 | $79.90 | $80.44 | $79.68 | $80.20 | 603,047 |
| 12/24/2025 | $80.66 | $80.71 | $79.92 | $80.01 | 513,218 |
| 12/23/2025 | $81.75 | $82.17 | $80.47 | $80.50 | 1.60M |
| 12/22/2025 | $81.09 | $82.29 | $80.97 | $81.95 | 925,000 |
| 12/19/2025 | $79.68 | $81.38 | $79.68 | $80.88 | 3.08M |
| 12/18/2025 | $79.83 | $80.69 | $79.38 | $79.91 | 1.61M |
| 12/17/2025 | $80.45 | $80.88 | $78.38 | $78.89 | 1.57M |
| 12/16/2025 | $80.45 | $81.34 | $79.84 | $80.50 | 1.18M |
| 12/15/2025 | $80.73 | $81.31 | $80.01 | $80.17 | 1.24M |
| 12/12/2025 | $83.49 | $83.65 | $80.04 | $80.26 | 1.27M |
| 12/11/2025 | $81.94 | $83.37 | $81.41 | $83.34 | 961,615 |
| 12/10/2025 | $81.05 | $82.93 | $80.99 | $82.46 | 1.03M |
| 12/9/2025 | $81.39 | $82.40 | $81.31 | $81.44 | 1.03M |
| 12/8/2025 | $83.42 | $83.91 | $81.34 | $81.77 | 1.39M |
| 12/5/2025 | $83.82 | $84.42 | $82.88 | $83.52 | 1.20M |
| 12/4/2025 | $82.19 | $83.31 | $82.03 | $82.30 | 1.41M |
| 12/3/2025 | $82.28 | $82.95 | $81.43 | $82.34 | 1.31M |
| 12/2/2025 | $81.97 | $82.72 | $81.27 | $82.23 | 1.11M |
| 12/1/2025 | $80.52 | $82.28 | $79.97 | $81.67 | 1.15M |
| 11/28/2025 | $81.80 | $81.99 | $81.17 | $81.42 | 446,000 |
| 11/26/2025 | $80.87 | $82.07 | $80.62 | $81.27 | 1.02M |
| 11/25/2025 | $79.50 | $81.66 | $79.39 | $80.85 | 1.17M |
| 11/24/2025 | $77.19 | $79.44 | $77.12 | $79.06 | 2.45M |
| 11/21/2025 | $74.94 | $77.38 | $74.50 | $77.03 | 1.26M |
| 11/20/2025 | $77.63 | $78.00 | $74.66 | $74.82 | 993,955 |
| 11/19/2025 | $75.35 | $76.52 | $75.26 | $75.76 | 898,683 |
| 11/18/2025 | $75.23 | $76.08 | $74.77 | $75.42 | 1.23M |
| 11/17/2025 | $76.83 | $77.37 | $75.28 | $75.55 | 1.26M |
| 11/14/2025 | $76.55 | $78.08 | $75.58 | $77.56 | 1.19M |
| 11/13/2025 | $81.50 | $82.55 | $76.83 | $77.02 | 1.49M |
| 11/12/2025 | $79.98 | $82.60 | $79.74 | $82.19 | 1.72M |
| 11/11/2025 | $79.50 | $80.19 | $79.17 | $79.58 | 840,027 |
| 11/10/2025 | $79.54 | $80.33 | $79.09 | $79.70 | 1.30M |
| 11/7/2025 | $78.57 | $79.39 | $77.83 | $78.90 | 1.10M |
| 11/6/2025 | $81.00 | $81.21 | $78.11 | $78.82 | 1.57M |
| 11/5/2025 | $76.33 | $81.53 | $75.00 | $80.57 | 2.16M |
| 11/4/2025 | $78.88 | $79.27 | $77.90 | $78.60 | 1.83M |
| 11/3/2025 | $79.80 | $79.94 | $78.62 | $79.57 | 1.55M |
| 10/31/2025 | $78.91 | $80.51 | $78.82 | $79.75 | 1.38M |
| 10/30/2025 | $79.29 | $80.44 | $78.64 | $78.87 | 1.18M |
| 10/29/2025 | $80.25 | $80.94 | $78.82 | $79.39 | 1.52M |
| 10/28/2025 | $81.12 | $81.62 | $80.35 | $80.50 | 1.50M |
| 10/27/2025 | $82.22 | $82.47 | $80.50 | $81.12 | 1.09M |
| 10/24/2025 | $81.98 | $82.19 | $81.11 | $81.42 | 1.00M |
| 10/23/2025 | $79.22 | $81.15 | $78.50 | $80.70 | 1.72M |
| 10/22/2025 | $79.44 | $80.32 | $78.58 | $79.10 | 1.61M |
| 10/21/2025 | $78.58 | $80.01 | $78.28 | $79.65 | 811,032 |
| 10/20/2025 | $78.14 | $79.03 | $77.55 | $78.58 | 1.40M |
| 10/17/2025 | $77.90 | $78.25 | $76.80 | $77.40 | 818,039 |
| 10/16/2025 | $78.96 | $79.11 | $77.43 | $77.87 | 978,400 |
| 10/15/2025 | $79.24 | $79.66 | $77.64 | $78.72 | 876,000 |
| 10/14/2025 | $75.65 | $78.65 | $75.40 | $78.04 | 1.07M |