Trimble Inc (TRMB) Historical Stock Data
57.25 ↓0.43 (-0.75%)
As of May 16, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TRMB is down -0.34% a day on average. There have been 13 days where Trimble Inc closed green and 17 days where TRMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 57.38 | 57.25 | ↓$0.13 (-0.23%) | 56.88 | 57.68 | 1.88M |
| 2024-05-15 | 57.54 | 57.68 | ↑$0.14 (0.24%) | 57.07 | 57.76 | 1.12M |
| 2024-05-14 | 57.55 | 57.09 | ↓$0.46 (-0.80%) | 57.04 | 57.87 | 1.18M |
| 2024-05-13 | 57.18 | 57.06 | ↓$0.12 (-0.21%) | 57.01 | 57.66 | 1.07M |
| 2024-05-10 | 56.96 | 56.80 | ↓$0.16 (-0.28%) | 56.49 | 57.27 | 1.03M |
| 2024-05-09 | 56.55 | 56.78 | ↑$0.23 (0.41%) | 56.44 | 57.03 | 1.29M |
| 2024-05-08 | 56.55 | 56.54 | ↓$0.01 (-0.02%) | 55.82 | 56.76 | 1.47M |
| 2024-05-07 | 56.58 | 57.00 | ↑$0.42 (0.74%) | 56.41 | 58.04 | 2.33M |
| 2024-05-06 | 56.83 | 56.20 | ↓$0.63 (-1.11%) | 55.23 | 56.83 | 3.01M |
| 2024-05-03 | 60.09 | 55.93 | ↓$4.16 (-6.92%) | 55.44 | 60.27 | 3.32M |
| 2024-05-02 | 58.96 | 60.09 | ↑$1.13 (1.92%) | 58.32 | 60.22 | 1.68M |
| 2024-05-01 | 60.09 | 58.59 | ↓$1.50 (-2.50%) | 58.56 | 60.09 | 1.07M |
| 2024-04-30 | 60.23 | 60.07 | ↓$0.16 (-0.27%) | 59.67 | 60.80 | 1.29M |
| 2024-04-29 | 60.14 | 60.67 | ↑$0.53 (0.88%) | 60.14 | 60.71 | 817.67K |
| 2024-04-26 | 59.43 | 60.15 | ↑$0.72 (1.21%) | 59.28 | 60.41 | 790.69K |
| 2024-04-25 | 59.01 | 59.21 | ↑$0.20 (0.34%) | 58.30 | 59.23 | 1.64M |
| 2024-04-24 | 59.53 | 59.51 | ↓$0.02 (-0.03%) | 58.97 | 59.89 | 1.06M |
| 2024-04-23 | 58.84 | 59.69 | ↑$0.85 (1.44%) | 58.76 | 60.00 | 808.75K |
| 2024-04-22 | 58.78 | 58.94 | ↑$0.16 (0.27%) | 58.05 | 59.26 | 861.33K |
| 2024-04-19 | 58.04 | 57.97 | ↓$0.07 (-0.12%) | 57.73 | 58.61 | 842.91K |
| 2024-04-18 | 58.53 | 57.86 | ↓$0.67 (-1.14%) | 57.75 | 58.69 | 0.91M |
| 2024-04-17 | 59.43 | 58.49 | ↓$0.94 (-1.58%) | 58.44 | 59.54 | 852.49K |
| 2024-04-16 | 59.08 | 58.92 | ↓$0.16 (-0.27%) | 58.61 | 59.32 | 897.26K |
| 2024-04-15 | 61.14 | 59.41 | ↓$1.73 (-2.83%) | 59.25 | 61.40 | 1.02M |
| 2024-04-12 | 61.36 | 60.54 | ↓$0.82 (-1.34%) | 60.23 | 61.52 | 1.03M |
| 2024-04-11 | 61.78 | 62.03 | ↑$0.25 (0.40%) | 61.37 | 62.24 | 1.33M |
| 2024-04-10 | 61.53 | 61.52 | ↓$0.01 (-0.02%) | 61.15 | 62.13 | 0.98M |
| 2024-04-09 | 62.50 | 62.97 | ↑$0.47 (0.75%) | 62.13 | 63.16 | 1.53M |
| 2024-04-08 | 61.78 | 62.18 | ↑$0.40 (0.65%) | 61.59 | 62.56 | 3.05M |
| 2024-04-05 | 61.25 | 61.45 | ↑$0.20 (0.33%) | 60.85 | 61.74 | 2.79M |
Create an account or log in to view more rows.
$TRMB you wanna be a successful trader close your trades green
$TRMB to the moon
$TRMB bear trap
$TRMB we need those buyers and volume.
$TRMB I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$TRMB Wish I shorted
$TRMB Shorts are calling in all the favors
$TRMB we want higher!!!
$TRMB Love this stock.
Light taps
$TRMB buying a share monday LFG