Skip to main content
Trimble Inc. (FRA:TB5)
Germany flag Germany · Delayed Price · Currency is EUR
70.38
+0.16 (0.23%)
Last updated: Dec 5, 2025, 8:04 AM CET

Trimble Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202570.2270.2270.2270.2270.22-0.03%-
Dec 3, 202570.3270.3270.2470.2470.24-0.90%-
Dec 2, 202569.8470.8869.8470.8870.881.00%-
Dec 1, 202568.9670.1868.9670.1870.180.31%-
Nov 28, 202569.8669.9669.8669.9669.960.58%-
Nov 27, 202569.6669.6669.5669.5669.56-0.88%-
Nov 26, 202569.7470.1869.7470.1870.180.06%-
Nov 25, 202568.0670.1468.0670.1470.142.27%-
Nov 24, 202566.8068.5866.8068.5868.582.70%-
Nov 21, 202564.5066.7864.5066.7866.782.90%-
Nov 20, 202566.5466.5464.9064.9064.90-1.04%-
Nov 19, 202564.5865.5864.5865.5865.580.68%-
Nov 18, 202564.0865.1464.0865.1465.140.09%77
Nov 17, 202566.7666.7665.0865.0865.08-2.14%-
Nov 14, 202565.8266.5065.8266.5066.500.54%-
Nov 13, 202571.0071.0066.1466.1466.14-6.71%30
Nov 12, 202568.6670.9068.6670.9070.903.44%-
Nov 11, 202568.4468.8868.4468.5468.54-0.72%10
Nov 10, 202569.0869.8869.0469.0469.041.56%32
Nov 7, 202568.1068.1067.9867.9867.98-0.53%-
Nov 6, 202569.4069.4068.3468.3468.34-2.40%-
Nov 5, 202567.8470.0267.8470.0270.023.40%400
Nov 4, 202567.7267.7267.7267.7267.72-1.34%-
Nov 3, 202568.8068.8068.6468.6468.64-0.46%-
Oct 31, 202567.7068.9667.7068.9668.961.44%-
Oct 30, 202567.7467.9867.7467.9867.98-0.38%-
Oct 29, 202568.9068.9068.2468.2468.24-0.90%-
Oct 28, 202568.9068.9068.8668.8668.86-0.89%-
Oct 27, 202570.3270.3269.4869.4869.48-0.52%-
Oct 24, 202569.4069.8469.4069.8469.840.55%-
Oct 23, 202567.9269.4667.9269.4669.462.30%-
Oct 22, 202568.2068.2067.9067.9067.90-0.73%-
Oct 21, 202567.1468.4067.1468.4068.401.66%-
Oct 20, 202566.2267.2866.2267.2867.281.66%-
Oct 17, 202565.5466.1865.5466.1866.18-0.45%-
Oct 16, 202567.2068.3266.4866.4866.48-1.13%45
Oct 15, 202567.0467.2467.0067.2467.240.30%37
Oct 14, 202565.5267.0465.5267.0467.040.99%20
Oct 13, 202565.8066.3865.8066.3866.382.15%-
Oct 10, 202568.1468.1464.9864.9864.98-5.08%-
Oct 9, 202568.7468.7468.4668.4668.46-1.07%-
Oct 8, 202567.8869.2067.8869.2069.201.65%-
Oct 7, 202568.6270.0268.0868.0868.08-1.02%46
Oct 6, 202568.7668.7868.7668.7868.780.35%-
Oct 3, 202568.4268.5468.4268.5468.540.50%-
Oct 2, 202567.3468.2067.3468.2068.200.83%-
Oct 1, 202568.6268.6267.6467.6467.64-2.48%-
Sep 30, 202569.3669.3669.0269.3669.36-0.74%52
Sep 29, 202569.1269.8869.1269.8869.881.10%-
Sep 26, 202568.3069.1268.3069.1269.121.44%-
Sep 25, 202567.6268.1467.3668.1468.14-1.47%74
Sep 24, 202569.1669.1669.1669.1669.160.06%-
Sep 23, 202569.2069.2069.1269.1269.12-0.32%-
Sep 22, 202570.0470.0469.3469.3469.34-1.39%-
Sep 19, 202568.9270.3268.9270.3270.321.80%15
Sep 18, 202567.5069.0867.5069.0869.081.89%-
Sep 17, 202567.8067.8067.8067.8067.80-0.44%-
Sep 16, 202568.4668.4668.1068.1068.10-0.90%-
Sep 15, 202568.5868.7268.5868.7268.720.15%-
Sep 12, 202570.2870.2868.6268.6268.62-3.41%-
Sep 11, 202568.1871.0468.1871.0471.044.32%-
Sep 10, 202568.1068.1068.1068.1068.10-0.18%-
Sep 9, 202568.6868.6868.2268.2268.22-0.79%-
Sep 8, 202568.6468.7668.6468.7668.760.91%-
Sep 5, 202568.1468.1468.1468.1468.140.56%-
Sep 4, 202567.0667.7667.0667.7667.761.16%-
Sep 3, 202567.2267.2266.9866.9866.98-0.15%-
Sep 2, 202568.7268.7267.0867.0867.08-3.06%50
Sep 1, 202568.4469.2068.4469.2069.200.49%50
Aug 29, 202569.8869.8868.8668.8668.86-2.05%-
Aug 28, 202569.9670.3069.9670.3070.30-0.26%-
Aug 27, 202569.6870.4869.6870.4870.482.06%-
Aug 26, 202569.4869.4869.0669.0669.06-1.57%-
Aug 25, 202570.1070.1670.1070.1670.160.09%-
Aug 22, 202568.7470.1068.7470.1070.101.80%-
Aug 21, 202568.5068.8668.5068.8668.860.44%-
Aug 20, 202568.9468.9468.5668.5668.56-1.35%-
Aug 19, 202570.4270.4269.5069.5069.50-1.56%-
Aug 18, 202569.9670.6069.9670.6070.600.97%-
Aug 15, 202571.3471.3469.9269.9269.92-2.54%-
Aug 14, 202571.6071.7471.6071.7471.74-0.25%-
Aug 13, 202571.1671.9271.1671.9271.920.84%-
Aug 12, 202570.6471.3270.6471.3271.320.37%-
Aug 11, 202571.4271.4271.0671.0671.06-1.61%-
Aug 8, 202570.4872.2270.4872.2272.222.61%37
Aug 7, 202571.8273.2070.3870.3870.38-1.79%37
Aug 6, 202571.4473.0071.4471.6671.660.59%60
Aug 5, 202572.7472.7471.2471.2471.24-1.79%-
Aug 4, 202571.3072.5471.3072.5472.54-0.22%-
Aug 1, 202572.7072.7072.7072.7072.70-0.82%-
Jul 31, 202575.0475.0473.3073.3073.30-0.89%-
Jul 30, 202573.0073.9673.0073.9673.961.12%-
Jul 29, 202573.2073.7473.1473.1473.140.27%80
Jul 28, 202573.3273.3272.9472.9472.941.02%-
Jul 25, 202571.3672.2071.3672.2072.201.40%-
Jul 24, 202570.7671.2070.7671.2071.200.37%-
Jul 23, 202570.0470.9470.0470.9470.941.43%-
Jul 22, 202569.1469.9469.1469.9469.940.95%-
Jul 21, 202570.2270.4469.2869.2869.28-1.45%-
Jul 18, 202570.3070.3070.3070.3070.30-0.34%-