Trimble Inc (TRMB) Historical Stock Data
81.77 ↓1.75 (-2.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRMB is up 0.03% a day on average. There have been 17 days where Trimble Inc closed green and 13 days where TRMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 83.42 | 81.77 | ↓$1.65 (-1.98%) | 81.34 | 83.91 | 1.39M |
| 2025-12-05 | 83.82 | 83.52 | ↓$0.30 (-0.36%) | 82.88 | 84.42 | 1.20M |
| 2025-12-04 | 82.19 | 82.30 | ↑$0.11 (0.13%) | 82.03 | 83.31 | 1.41M |
| 2025-12-03 | 82.28 | 82.34 | ↑$0.05 (0.07%) | 81.43 | 82.95 | 1.31M |
| 2025-12-02 | 81.97 | 82.23 | ↑$0.26 (0.32%) | 81.27 | 82.72 | 1.11M |
| 2025-12-01 | 80.52 | 81.67 | ↑$1.15 (1.43%) | 79.97 | 82.28 | 1.15M |
| 2025-11-28 | 81.80 | 81.42 | ↓$0.38 (-0.46%) | 81.17 | 81.99 | 445.97K |
| 2025-11-26 | 80.87 | 81.27 | ↑$0.40 (0.49%) | 80.62 | 82.07 | 1.02M |
| 2025-11-25 | 79.50 | 80.85 | ↑$1.35 (1.70%) | 79.39 | 81.66 | 1.17M |
| 2025-11-24 | 77.19 | 79.06 | ↑$1.87 (2.42%) | 77.12 | 79.44 | 2.45M |
| 2025-11-21 | 74.94 | 77.03 | ↑$2.09 (2.79%) | 74.50 | 77.38 | 1.26M |
| 2025-11-20 | 77.63 | 74.82 | ↓$2.81 (-3.62%) | 74.66 | 78.00 | 0.99M |
| 2025-11-19 | 75.35 | 75.76 | ↑$0.41 (0.54%) | 75.26 | 76.52 | 898.65K |
| 2025-11-18 | 75.23 | 75.42 | ↑$0.19 (0.25%) | 74.77 | 76.08 | 1.23M |
| 2025-11-17 | 76.83 | 75.55 | ↓$1.28 (-1.67%) | 75.28 | 77.37 | 1.26M |
| 2025-11-14 | 76.55 | 77.56 | ↑$1.01 (1.32%) | 75.58 | 78.09 | 1.19M |
| 2025-11-13 | 81.50 | 77.02 | ↓$4.48 (-5.50%) | 76.83 | 82.55 | 1.49M |
| 2025-11-12 | 79.98 | 82.19 | ↑$2.21 (2.76%) | 79.74 | 82.60 | 1.72M |
| 2025-11-11 | 79.50 | 79.58 | ↑$0.08 (0.10%) | 79.17 | 80.19 | 840.03K |
| 2025-11-10 | 79.54 | 79.70 | ↑$0.16 (0.20%) | 79.09 | 80.33 | 1.30M |
| 2025-11-07 | 78.57 | 78.90 | ↑$0.33 (0.42%) | 77.83 | 79.39 | 1.10M |
| 2025-11-06 | 81.00 | 78.82 | ↓$2.18 (-2.69%) | 78.11 | 81.21 | 1.57M |
| 2025-11-05 | 76.33 | 80.57 | ↑$4.24 (5.55%) | 75.00 | 81.53 | 2.16M |
| 2025-11-04 | 78.88 | 78.60 | ↓$0.28 (-0.35%) | 77.90 | 79.27 | 1.83M |
| 2025-11-03 | 79.80 | 79.57 | ↓$0.23 (-0.29%) | 78.62 | 79.94 | 1.55M |
| 2025-10-31 | 78.91 | 79.75 | ↑$0.84 (1.06%) | 78.82 | 80.51 | 1.38M |
| 2025-10-30 | 79.29 | 78.87 | ↓$0.42 (-0.53%) | 78.64 | 80.45 | 1.18M |
| 2025-10-29 | 80.25 | 79.39 | ↓$0.86 (-1.07%) | 78.82 | 80.94 | 1.52M |
| 2025-10-28 | 81.12 | 80.50 | ↓$0.62 (-0.76%) | 80.35 | 81.62 | 1.50M |
| 2025-10-27 | 82.22 | 81.12 | ↓$1.10 (-1.34%) | 80.50 | 82.47 | 1.09M |
Create an account or log in to view more rows.
$TRMB LETS GOOOOOOOO!!!!!!!
$TRMB must buyyy
$TRMB Games being played here.
$TRMB when's the offering?
$TRMB love this stock!!!!
$TRMB Starting a small position
$TRMB nothing drops
$TRMB just hold no panic
$TRMB HODL!!!
$TRMB wow! I sold too early