Trimble Inc.TRMBNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/13/2026 | $66.25 | $67.47 | $65.88 | $66.40 | 2.89M |
| 2/12/2026 | $65.74 | $67.86 | $65.13 | $66.01 | 3.54M |
| 2/11/2026 | $68.85 | $69.23 | $64.81 | $65.13 | 3.53M |
| 2/10/2026 | $65.41 | $69.04 | $64.75 | $68.88 | 4.57M |
| 2/9/2026 | $65.78 | $67.50 | $65.37 | $66.93 | 2.18M |
| 2/6/2026 | $65.11 | $66.33 | $64.58 | $66.15 | 1.99M |
| 2/5/2026 | $64.64 | $65.31 | $63.52 | $63.98 | 2.03M |
| 2/4/2026 | $63.90 | $65.67 | $63.66 | $65.04 | 4.08M |
| 2/3/2026 | $67.88 | $68.08 | $64.05 | $64.62 | 2.61M |
| 2/2/2026 | $68.10 | $68.80 | $67.54 | $67.88 | 2.33M |
| 1/30/2026 | $67.90 | $68.26 | $67.03 | $67.60 | 2.49M |
| 1/29/2026 | $69.84 | $70.50 | $67.26 | $68.37 | 3.85M |
| 1/28/2026 | $70.21 | $70.64 | $69.81 | $70.07 | 2.12M |
| 1/27/2026 | $71.55 | $71.77 | $69.97 | $70.01 | 1.81M |
| 1/26/2026 | $71.32 | $71.92 | $71.00 | $71.38 | 1.72M |
| 1/23/2026 | $71.15 | $71.62 | $70.67 | $71.19 | 1.85M |
| 1/22/2026 | $70.70 | $71.71 | $70.51 | $71.48 | 2.27M |
| 1/21/2026 | $70.22 | $71.20 | $69.26 | $70.24 | 2.97M |
| 1/20/2026 | $72.40 | $72.97 | $69.51 | $69.59 | 3.59M |
| 1/16/2026 | $78.46 | $78.83 | $73.52 | $73.89 | 3.32M |
| 1/15/2026 | $80.17 | $80.43 | $78.47 | $78.57 | 1.72M |
| 1/14/2026 | $80.11 | $80.45 | $78.89 | $79.76 | 1.21M |
| 1/13/2026 | $80.88 | $81.61 | $79.69 | $80.24 | 1.28M |
| 1/12/2026 | $80.07 | $81.22 | $79.68 | $80.80 | 881,000 |
| 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 |