Trimble Inc (TRMB) Historical Stock Data
60.67 ↑0.52 (0.86%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TRMB is down -0.08% a day on average. There have been 16 days where Trimble Inc closed green and 14 days where TRMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-04 | 63.01 | 61.49 | ↓$1.52 (-2.41%) | 61.44 | 63.63 | 1.21M |
| 2024-04-03 | 62.46 | 62.35 | ↓$0.11 (-0.18%) | 62.00 | 63.49 | 1.30M |
| 2024-04-02 | 62.79 | 62.83 | ↑$0.04 (0.06%) | 62.20 | 62.99 | 861.79K |
| 2024-04-01 | 64.19 | 63.17 | ↓$1.02 (-1.59%) | 63.12 | 64.27 | 0.91M |
| 2024-03-28 | 63.38 | 64.36 | ↑$0.98 (1.55%) | 62.63 | 64.63 | 2.96M |
| 2024-03-27 | 63.61 | 63.30 | ↓$0.31 (-0.49%) | 62.48 | 64.18 | 2.22M |
| 2024-03-26 | 63.30 | 63.44 | ↑$0.14 (0.22%) | 63.13 | 64.55 | 1.46M |
| 2024-03-25 | 64.18 | 63.10 | ↓$1.08 (-1.68%) | 62.98 | 64.36 | 1.09M |
| 2024-03-22 | 64.40 | 64.20 | ↓$0.20 (-0.31%) | 64.11 | 64.71 | 715.08K |
| 2024-03-21 | 64.00 | 64.69 | ↑$0.69 (1.08%) | 63.81 | 65.55 | 1.11M |
| 2024-03-20 | 63.57 | 63.74 | ↑$0.17 (0.27%) | 62.90 | 63.95 | 0.91M |
| 2024-03-19 | 62.22 | 63.47 | ↑$1.25 (2.01%) | 61.95 | 63.56 | 1.17M |
| 2024-03-18 | 62.43 | 62.45 | ↑$0.02 (0.03%) | 62.14 | 62.99 | 1.02M |
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