NASDAQ : TRMB
Trimble Inc. — Price history
Technology · Scientific & Technical Instruments · United States
Last price 64.94 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 15.14B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Trimble Inc. (TRMB) closed at 67.1 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 65.46 | 67.02 | 64.56 | 67.1 | 464,493 | +3.33% |
| 2026-10-30 | 65.54 | 66.13 | 64.57 | 64.94 | 1,980,126 | -0.61% |
| 2026-10-29 | 64.19 | 65.375 | 63.7 | 65.34 | 1,541,417 | +1.54% |
| 2026-10-28 | 62.83 | 64.43 | 62.54 | 64.35 | 2,218,957 | +1.88% |
| 2026-10-27 | 63.74 | 63.76 | 62.76 | 63.16 | 1,036,767 | -0.33% |
| 2026-10-26 | 63.97 | 64 | 62.51 | 63.37 | 1,823,832 | -0.19% |
| 2026-10-23 | 63.57 | 64.1 | 63.11 | 63.49 | 1,447,610 | -0.81% |
| 2026-10-22 | 62.61 | 64.115 | 62.385 | 64.01 | 2,097,940 | +2.27% |
| 2026-10-21 | 62.31 | 62.73 | 61.51 | 62.59 | 1,555,645 | +0.76% |
| 2026-10-20 | 60.01 | 62.45 | 59.815 | 62.12 | 2,177,029 | +3.62% |
| 2026-10-19 | 59.68 | 60.26 | 59 | 59.95 | 1,558,378 | +0.82% |
| 2026-10-16 | 61.2 | 61.74 | 59.28 | 59.46 | 2,247,871 | -2.48% |
| 2026-10-15 | 59.385 | 61.07 | 59.37 | 60.97 | 1,560,848 | +3.16% |
| 2026-10-14 | 59.77 | 60.46 | 58.58 | 59.1 | 1,495,531 | -1.52% |
| 2026-10-13 | 59.66 | 61.09 | 59.138 | 60.015 | 1,387,948 | +0.88% |
| 2026-10-12 | 60.19 | 60.47 | 59.385 | 59.49 | 1,042,303 | -1.00% |
| 2026-10-09 | 60.13 | 60.6 | 59.76 | 60.09 | 1,428,925 | +0.40% |
| 2026-10-08 | 59.42 | 59.99 | 58.58 | 59.85 | 1,963,865 | -0.35% |
| 2026-10-07 | 60.46 | 60.73 | 58.905 | 60.06 | 1,880,387 | -1.46% |
| 2026-10-06 | 58.81 | 61.48 | 58.54 | 60.95 | 2,729,437 | +3.64% |
| 2026-10-05 | 58.5 | 59.42 | 57.71 | 58.81 | 2,694,245 | +2.24% |
| 2026-10-02 | 58.21 | 58.26 | 57.18 | 57.52 | 1,997,497 | -0.02% |
| 2026-10-01 | 57.92 | 58.65 | 57.17 | 57.53 | 3,712,464 | +0.74% |
| 2026-09-30 | 57.28 | 58.128 | 56.88 | 57.11 | 2,249,779 | -0.40% |
| 2026-09-29 | 57.47 | 57.75 | 56.44 | 57.34 | 2,355,216 | -0.30% |
| 2026-09-28 | 56.8 | 57.635 | 56.005 | 57.51 | 2,541,469 | -0.59% |
| 2026-09-25 | 57.52 | 58.2 | 57.3 | 57.85 | 1,684,852 | +0.28% |
| 2026-09-24 | 59.14 | 59.345 | 57.58 | 57.69 | 1,600,240 | -2.75% |
| 2026-09-23 | 59.3 | 59.885 | 58.7 | 59.32 | 1,827,916 | +0.03% |
| 2026-09-22 | 58.67 | 59.57 | 57.925 | 59.3 | 2,082,394 | +2.68% |
| 2026-09-21 | 58.31 | 58.45 | 56.77 | 57.75 | 2,057,273 | +0.33% |
| 2026-09-18 | 57.33 | 57.97 | 57.05 | 57.56 | 5,858,209 | +0.40% |
| 2026-09-17 | 57.52 | 58.16 | 56.94 | 57.33 | 2,321,772 | +0.02% |
| 2026-09-16 | 58.12 | 58.71 | 57.04 | 57.32 | 2,092,975 | -2.52% |
| 2026-09-15 | 58.455 | 59.45 | 58.01 | 58.8 | 2,158,633 | +0.10% |
| 2026-09-14 | 58.13 | 59.09 | 57.58 | 58.74 | 1,920,411 | +1.87% |
| 2026-09-11 | 57.06 | 58.22 | 57 | 57.66 | 1,735,370 | +1.44% |
| 2026-09-10 | 57.4 | 57.55 | 56.62 | 56.84 | 1,805,828 | -0.98% |
| 2026-09-09 | 58.28 | 58.675 | 57.24 | 57.4 | 2,203,985 | -2.35% |
| 2026-09-08 | 59.305 | 59.305 | 57.56 | 58.78 | 2,710,923 | -1.16% |
| 2026-09-04 | 59.21 | 60.03 | 58.01 | 59.47 | 2,731,711 | -1.05% |
| 2026-09-03 | 60.09 | 61 | 59.095 | 60.1 | 2,352,440 | +1.67% |
| 2026-09-02 | 58.59 | 59.38 | 57.905 | 59.11 | 3,280,195 | +0.29% |
| 2026-09-01 | 59.5 | 60.7 | 58.79 | 58.94 | 3,729,122 | -1.67% |
| 2026-08-31 | 60.4 | 61.32 | 59.49 | 59.94 | 25,961,743 | -1.75% |
| 2026-08-28 | 61.49 | 62 | 60.885 | 61.01 | 2,532,746 | -0.86% |
| 2026-08-27 | 60.41 | 61.69 | 59.97 | 61.54 | 2,193,710 | +3.12% |
| 2026-08-26 | 58.84 | 60.18 | 58.5 | 59.68 | 1,996,754 | +0.42% |
| 2026-08-25 | 60.595 | 60.74 | 59.26 | 59.43 | 2,303,299 | -2.04% |
| 2026-08-24 | 60.4 | 61.11 | 60.12 | 60.67 | 2,534,903 | +0.70% |
| 2026-08-21 | 59.95 | 60.68 | 59.449 | 60.25 | 2,760,809 | +0.96% |
| 2026-08-20 | 58.84 | 59.91 | 58.745 | 59.68 | 3,403,069 | +0.73% |
| 2026-08-19 | 57.28 | 60.09 | 57.2 | 59.25 | 2,744,681 | +3.97% |
| 2026-08-18 | 56 | 57.685 | 55.99 | 56.99 | 2,557,056 | +2.33% |
| 2026-08-17 | 56.71 | 57.182 | 55.6 | 55.69 | 2,605,452 | -3.32% |
| 2026-08-14 | 57.63 | 57.935 | 55.73 | 57.6 | 4,143,289 | +0.10% |
| 2026-08-13 | 56.91 | 57.8 | 54.71 | 57.54 | 4,559,335 | +2.11% |
| 2026-08-12 | 59.41 | 62 | 55.86 | 56.35 | 4,673,969 | -2.81% |
| 2026-08-11 | 58.3 | 58.93 | 57.15 | 57.98 | 2,266,266 | -0.79% |
| 2026-08-10 | 58.79 | 59.77 | 58.265 | 58.44 | 2,182,280 | -1.80% |
| 2026-08-07 | 58.8 | 59.87 | 58.33 | 59.51 | 2,116,405 | +1.64% |
| 2026-08-06 | 57.86 | 58.76 | 57.4 | 58.55 | 1,540,094 | -0.05% |
| 2026-08-05 | 59.81 | 59.979 | 58.31 | 58.58 | 2,944,254 | -2.06% |
| 2026-08-04 | 57.36 | 60.06 | 56.81 | 59.81 | 2,716,040 | +3.50% |
| 2026-08-03 | 57.63 | 58.57 | 57.03 | 57.79 | 2,427,434 | +2.14% |
| 2026-07-31 | 56.75 | 57.71 | 55.93 | 56.58 | 2,586,116 | -0.84% |
| 2026-07-30 | 57.285 | 57.445 | 55.67 | 57.06 | 2,283,266 | -2.03% |
| 2026-07-29 | 58.03 | 59.495 | 57.53 | 58.24 | 2,686,202 | -0.24% |
| 2026-07-28 | 56.09 | 58.46 | 56.09 | 58.38 | 3,373,615 | +4.68% |
| 2026-07-27 | 53.83 | 55.99 | 53.83 | 55.77 | 2,934,093 | +5.41% |
| 2026-07-24 | 50.8 | 53.15 | 50.47 | 52.91 | 3,080,275 | +5.08% |
| 2026-07-23 | 50.42 | 51.51 | 49.55 | 50.35 | 2,674,729 | +0.50% |
| 2026-07-22 | 51.64 | 51.64 | 49.605 | 50.1 | 2,412,895 | -3.38% |
| 2026-07-21 | 52.31 | 53.22 | 51.715 | 51.85 | 1,696,283 | -2.56% |
| 2026-07-20 | 52.4 | 53.64 | 51.255 | 53.21 | 3,326,474 | +0.93% |
| 2026-07-17 | 53.44 | 54.28 | 52.66 | 52.72 | 3,011,731 | -1.92% |
| 2026-07-16 | 52.22 | 53.87 | 51.71 | 53.75 | 2,102,177 | +3.52% |
| 2026-07-15 | 51.79 | 52.995 | 51.65 | 51.92 | 1,757,956 | +0.66% |
| 2026-07-14 | 51 | 52.365 | 50.64 | 51.58 | 1,970,315 | -1.36% |
| 2026-07-13 | 52.99 | 53.75 | 51.84 | 52.29 | 1,922,013 | -1.00% |
| 2026-07-10 | 53.57 | 53.88 | 52.38 | 52.82 | 1,992,271 | +0.21% |
| 2026-07-09 | 51.97 | 52.89 | 51.07 | 52.71 | 2,460,879 | +0.59% |
| 2026-07-08 | 53.16 | 53.36 | 51.835 | 52.4 | 3,017,976 | -2.48% |
| 2026-07-07 | 53.59 | 54.54 | 52.9 | 53.73 | 3,619,091 | +2.40% |
| 2026-07-06 | 52.67 | 53.45 | 52 | 52.47 | 2,591,746 | -1.07% |
| 2026-07-02 | 52.95 | 53.55 | 52.63 | 53.04 | 3,028,846 | +0.87% |
| 2026-07-01 | 51.88 | 53.57 | 51.77 | 52.58 | 4,416,711 | +2.74% |
| 2026-06-30 | 50.34 | 51.36 | 50.04 | 51.18 | 2,654,426 | +0.81% |
| 2026-06-29 | 51.23 | 51.53 | 49.98 | 50.77 | 3,069,245 | +0.14% |
| 2026-06-26 | 50.08 | 51.115 | 50.08 | 50.7 | 4,295,354 | +0.92% |
| 2026-06-25 | 49.83 | 50.835 | 49.235 | 50.24 | 2,605,575 | +0.20% |
| 2026-06-24 | 49.14 | 50.75 | 48.88 | 50.14 | 3,260,787 | +1.93% |
| 2026-06-23 | 49.25 | 49.94 | 48.72 | 49.19 | 2,933,259 | -0.08% |
| 2026-06-22 | 48.71 | 49.91 | 48.46 | 49.23 | 3,334,381 | +0.14% |
| 2026-06-18 | 49.01 | 49.58 | 47.92 | 49.16 | 9,376,303 | +0.59% |
| 2026-06-17 | 50.22 | 51.57 | 48.78 | 48.87 | 3,597,957 | -3.76% |
| 2026-06-16 | 50.24 | 51.61 | 49.9 | 50.78 | 3,179,020 | +1.14% |
| 2026-06-15 | 51.27 | 51.533 | 49.88 | 50.21 | 3,107,552 | -0.42% |
| 2026-06-12 | 50 | 50.565 | 49.17 | 50.42 | 2,706,958 | +0.84% |
| 2026-06-11 | 50.47 | 50.69 | 48.9 | 50 | 3,161,642 | -1.19% |
| 2026-06-10 | 52.16 | 52.635 | 50.57 | 50.6 | 3,106,311 | -4.44% |
| 2026-06-09 | 53.63 | 54.37 | 51.92 | 52.95 | 3,674,089 | -1.27% |
| 2026-06-08 | 54.19 | 54.31 | 53.47 | 53.63 | 3,206,101 | -1.03% |
| 2026-06-05 | 55.69 | 55.82 | 53.79 | 54.19 | 2,363,036 | -2.71% |
| 2026-06-04 | 56.225 | 57.35 | 55.61 | 55.7 | 2,708,144 | +0.32% |
| 2026-06-03 | 57.2 | 57.2 | 55.205 | 55.52 | 2,365,987 | -3.84% |
| 2026-06-02 | 57.52 | 57.96 | 55.97 | 57.74 | 2,847,248 | -0.71% |
| 2026-06-01 | 56.77 | 58.3 | 56.08 | 58.15 | 3,780,486 | +3.08% |
| 2026-05-29 | 54.82 | 56.86 | 54.16 | 56.41 | 6,190,233 | +2.71% |
| 2026-05-28 | 54.69 | 55.365 | 54.12 | 54.92 | 2,465,266 | +0.07% |
| 2026-05-27 | 56.1 | 56.23 | 54.455 | 54.88 | 2,271,856 | -2.59% |
| 2026-05-26 | 56.18 | 56.635 | 55 | 56.34 | 2,406,908 | +0.00% |
| 2026-05-22 | 56.09 | 57.74 | 56.07 | 56.34 | 2,181,373 | +0.66% |
| 2026-05-21 | 55.13 | 56.28 | 54.83 | 55.97 | 2,497,201 | +0.00% |
| 2026-05-20 | 54.3 | 56.01 | 52.8 | 55.97 | 3,021,642 | +2.58% |
| 2026-05-19 | 55.03 | 56.4 | 54.22 | 54.56 | 3,618,227 | -0.84% |
| 2026-05-18 | 55.15 | 55.61 | 54.65 | 55.02 | 2,200,444 | -0.20% |
| 2026-05-15 | 55.83 | 56.18 | 54.84 | 55.13 | 2,356,659 | -1.13% |
| 2026-05-14 | 55.46 | 56.305 | 54.99 | 55.76 | 3,291,830 | +1.57% |
| 2026-05-13 | 56.34 | 56.863 | 54.598 | 54.9 | 2,374,880 | -2.85% |