Trimble Inc. (TRMB)
NASDAQ: TRMB · Real-Time Price · USD
83.52
+1.22 (1.48%)
At close: Dec 5, 2025, 4:00 PM EST
84.50
+0.98 (1.17%)
After-hours: Dec 5, 2025, 5:42 PM EST
Trimble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.82 | 84.42 | 82.88 | 83.52 | 83.52 | 1.48% | 1,199,407 |
| Dec 4, 2025 | 82.19 | 83.31 | 82.03 | 82.30 | 82.30 | -0.04% | 1,410,963 |
| Dec 3, 2025 | 82.28 | 82.95 | 81.43 | 82.34 | 82.34 | 0.13% | 1,304,581 |
| Dec 2, 2025 | 81.97 | 82.72 | 81.27 | 82.23 | 82.23 | 0.69% | 1,105,525 |
| Dec 1, 2025 | 80.52 | 82.28 | 79.97 | 81.67 | 81.67 | 0.31% | 1,150,147 |
| Nov 28, 2025 | 81.80 | 81.99 | 81.17 | 81.42 | 81.42 | 0.18% | 445,973 |
| Nov 26, 2025 | 80.87 | 82.07 | 80.62 | 81.27 | 81.27 | 0.52% | 1,024,147 |
| Nov 25, 2025 | 79.50 | 81.66 | 79.39 | 80.85 | 80.85 | 2.27% | 1,168,086 |
| Nov 24, 2025 | 77.19 | 79.44 | 77.12 | 79.06 | 79.06 | 2.63% | 2,446,148 |
| Nov 21, 2025 | 74.94 | 77.38 | 74.50 | 77.03 | 77.03 | 2.95% | 1,255,079 |
| Nov 20, 2025 | 77.63 | 78.00 | 74.66 | 74.82 | 74.82 | -1.24% | 993,955 |
| Nov 19, 2025 | 75.35 | 76.52 | 75.26 | 75.76 | 75.76 | 0.45% | 898,683 |
| Nov 18, 2025 | 75.23 | 76.08 | 74.77 | 75.42 | 75.42 | -0.17% | 1,232,248 |
| Nov 17, 2025 | 76.83 | 77.37 | 75.28 | 75.55 | 75.55 | -2.59% | 1,263,528 |
| Nov 14, 2025 | 76.55 | 78.09 | 75.58 | 77.56 | 77.56 | 0.70% | 1,189,970 |
| Nov 13, 2025 | 81.50 | 82.55 | 76.83 | 77.02 | 77.02 | -6.29% | 1,488,079 |
| Nov 12, 2025 | 79.98 | 82.60 | 79.74 | 82.19 | 82.19 | 3.28% | 1,717,027 |
| Nov 11, 2025 | 79.50 | 80.19 | 79.17 | 79.58 | 79.58 | -0.15% | 840,027 |
| Nov 10, 2025 | 79.54 | 80.33 | 79.09 | 79.70 | 79.70 | 1.01% | 1,302,791 |
| Nov 7, 2025 | 78.57 | 79.39 | 77.83 | 78.90 | 78.90 | 0.10% | 1,096,692 |
| Nov 6, 2025 | 81.00 | 81.21 | 78.11 | 78.82 | 78.82 | -2.17% | 1,573,017 |
| Nov 5, 2025 | 76.33 | 81.53 | 75.00 | 80.57 | 80.57 | 2.51% | 2,161,753 |
| Nov 4, 2025 | 78.88 | 79.27 | 77.90 | 78.60 | 78.60 | -1.22% | 1,831,031 |
| Nov 3, 2025 | 79.80 | 79.94 | 78.62 | 79.57 | 79.57 | -0.23% | 1,547,160 |
| Oct 31, 2025 | 78.91 | 80.51 | 78.82 | 79.75 | 79.75 | 1.12% | 1,375,996 |
| Oct 30, 2025 | 79.29 | 80.45 | 78.64 | 78.87 | 78.87 | -0.65% | 1,180,168 |
| Oct 29, 2025 | 80.25 | 80.94 | 78.82 | 79.39 | 79.39 | -1.38% | 1,523,342 |
| Oct 28, 2025 | 81.12 | 81.62 | 80.35 | 80.50 | 80.50 | -0.76% | 1,496,039 |
| Oct 27, 2025 | 82.22 | 82.47 | 80.50 | 81.12 | 81.12 | -0.37% | 1,087,257 |
| Oct 24, 2025 | 81.98 | 82.19 | 81.11 | 81.42 | 81.42 | 0.89% | 1,003,271 |
| Oct 23, 2025 | 79.22 | 81.15 | 78.50 | 80.70 | 80.70 | 2.02% | 1,717,350 |
| Oct 22, 2025 | 79.44 | 80.32 | 78.59 | 79.10 | 79.10 | -0.69% | 1,614,230 |
| Oct 21, 2025 | 78.58 | 80.01 | 78.28 | 79.65 | 79.65 | 1.36% | 811,032 |
| Oct 20, 2025 | 78.14 | 79.03 | 77.55 | 78.58 | 78.58 | 1.52% | 1,398,725 |
| Oct 17, 2025 | 77.90 | 78.25 | 76.80 | 77.40 | 77.40 | -0.60% | 818,039 |
| Oct 16, 2025 | 78.96 | 79.11 | 77.43 | 77.87 | 77.87 | -1.08% | 978,378 |
| Oct 15, 2025 | 79.24 | 79.66 | 77.64 | 78.72 | 78.72 | 0.87% | 875,988 |
| Oct 14, 2025 | 75.65 | 78.65 | 75.40 | 78.04 | 78.04 | 1.27% | 1,073,764 |
| Oct 13, 2025 | 76.65 | 77.40 | 76.28 | 77.06 | 77.06 | 1.89% | 759,285 |
| Oct 10, 2025 | 79.37 | 79.54 | 75.47 | 75.63 | 75.63 | -4.50% | 955,948 |
| Oct 9, 2025 | 80.40 | 80.55 | 78.67 | 79.19 | 79.19 | -1.59% | 931,656 |
| Oct 8, 2025 | 79.73 | 81.05 | 79.43 | 80.47 | 80.47 | 1.48% | 1,003,144 |
| Oct 7, 2025 | 81.38 | 81.38 | 79.05 | 79.30 | 79.30 | -1.87% | 1,126,668 |
| Oct 6, 2025 | 80.99 | 81.54 | 80.33 | 80.81 | 80.81 | 0.11% | 890,739 |
| Oct 3, 2025 | 80.65 | 81.33 | 80.33 | 80.72 | 80.72 | 0.64% | 1,158,780 |
| Oct 2, 2025 | 79.64 | 80.36 | 79.27 | 80.21 | 80.21 | 1.01% | 1,488,143 |
| Oct 1, 2025 | 81.06 | 81.09 | 78.81 | 79.41 | 79.41 | -2.74% | 2,293,822 |
| Sep 30, 2025 | 81.80 | 82.28 | 80.72 | 81.65 | 81.65 | -0.37% | 1,224,902 |
| Sep 29, 2025 | 82.00 | 82.48 | 81.55 | 81.95 | 81.95 | 0.87% | 2,092,999 |
| Sep 26, 2025 | 80.30 | 81.34 | 79.81 | 81.24 | 81.24 | 1.58% | 1,043,864 |
| Sep 25, 2025 | 79.07 | 80.09 | 78.28 | 79.98 | 79.98 | 0.13% | 1,287,557 |
| Sep 24, 2025 | 82.08 | 82.08 | 79.71 | 79.88 | 79.88 | -2.63% | 1,462,778 |
| Sep 23, 2025 | 82.28 | 82.72 | 81.21 | 82.04 | 82.04 | -0.13% | 1,187,549 |
| Sep 22, 2025 | 82.61 | 82.62 | 80.78 | 82.15 | 82.15 | -0.76% | 1,167,924 |
| Sep 19, 2025 | 82.47 | 83.18 | 81.51 | 82.78 | 82.78 | 1.37% | 2,726,713 |
| Sep 18, 2025 | 80.11 | 81.84 | 80.03 | 81.66 | 81.66 | 2.54% | 1,363,549 |
| Sep 17, 2025 | 80.99 | 81.29 | 78.77 | 79.64 | 79.64 | -1.55% | 1,146,085 |
| Sep 16, 2025 | 80.90 | 81.26 | 80.46 | 80.89 | 80.89 | -0.15% | 1,191,067 |
| Sep 15, 2025 | 80.88 | 82.04 | 80.56 | 81.01 | 81.01 | 0.16% | 981,541 |
| Sep 12, 2025 | 82.69 | 82.69 | 80.46 | 80.88 | 80.88 | -2.38% | 1,027,635 |
| Sep 11, 2025 | 80.76 | 83.68 | 80.44 | 82.85 | 82.85 | 3.36% | 1,773,942 |
| Sep 10, 2025 | 80.06 | 81.14 | 79.70 | 80.16 | 80.16 | 0.12% | 1,428,086 |
| Sep 9, 2025 | 81.31 | 81.49 | 79.78 | 80.06 | 80.06 | -1.51% | 1,086,686 |
| Sep 8, 2025 | 81.05 | 81.36 | 80.30 | 81.29 | 81.29 | 0.68% | 1,131,689 |
| Sep 5, 2025 | 80.02 | 80.96 | 79.51 | 80.74 | 80.74 | 1.29% | 1,332,332 |
| Sep 4, 2025 | 78.95 | 79.74 | 78.37 | 79.71 | 79.71 | 1.41% | 1,217,064 |
| Sep 3, 2025 | 78.18 | 78.64 | 77.88 | 78.60 | 78.60 | 0.04% | 1,513,869 |
| Sep 2, 2025 | 79.64 | 80.25 | 78.22 | 78.57 | 78.57 | -2.78% | 1,938,160 |
| Aug 29, 2025 | 82.16 | 82.19 | 80.63 | 80.82 | 80.82 | -1.69% | 1,210,115 |
| Aug 28, 2025 | 82.41 | 82.81 | 82.16 | 82.21 | 82.21 | 0.04% | 957,261 |
| Aug 27, 2025 | 81.55 | 82.31 | 81.45 | 82.18 | 82.18 | 0.91% | 1,245,055 |
| Aug 26, 2025 | 81.38 | 81.63 | 80.57 | 81.44 | 81.44 | 0.01% | 3,727,628 |
| Aug 25, 2025 | 82.44 | 82.94 | 81.38 | 81.43 | 81.43 | -1.39% | 949,087 |
| Aug 22, 2025 | 80.91 | 83.03 | 80.55 | 82.58 | 82.58 | 2.88% | 880,384 |
| Aug 21, 2025 | 79.84 | 80.48 | 79.46 | 80.27 | 80.27 | 0.09% | 1,032,895 |
| Aug 20, 2025 | 81.12 | 81.12 | 78.79 | 80.20 | 80.20 | -1.13% | 1,449,333 |
| Aug 19, 2025 | 82.88 | 83.66 | 80.92 | 81.12 | 81.12 | -2.03% | 2,139,508 |
| Aug 18, 2025 | 81.71 | 82.85 | 81.22 | 82.80 | 82.80 | 0.68% | 1,445,201 |
| Aug 15, 2025 | 83.74 | 83.74 | 81.89 | 82.24 | 82.24 | -1.71% | 2,024,644 |
| Aug 14, 2025 | 84.12 | 84.12 | 83.24 | 83.67 | 83.67 | -0.95% | 1,283,877 |
| Aug 13, 2025 | 83.87 | 84.55 | 83.44 | 84.47 | 84.47 | 1.03% | 1,569,705 |
| Aug 12, 2025 | 82.93 | 83.65 | 82.06 | 83.61 | 83.61 | 1.24% | 1,554,669 |
| Aug 11, 2025 | 83.77 | 84.64 | 82.37 | 82.59 | 82.59 | -1.41% | 1,728,570 |
| Aug 8, 2025 | 83.19 | 84.65 | 82.29 | 83.77 | 83.77 | 1.51% | 2,390,756 |
| Aug 7, 2025 | 85.04 | 85.42 | 81.85 | 82.52 | 82.52 | -1.91% | 2,236,698 |
| Aug 6, 2025 | 86.17 | 87.50 | 81.42 | 84.13 | 84.13 | 1.73% | 3,352,384 |
| Aug 5, 2025 | 84.25 | 84.29 | 82.11 | 82.70 | 82.70 | -1.84% | 2,127,689 |
| Aug 4, 2025 | 83.26 | 84.37 | 82.49 | 84.25 | 84.25 | 1.95% | 1,876,391 |
| Aug 1, 2025 | 82.49 | 82.74 | 80.23 | 82.64 | 82.64 | -1.49% | 2,156,382 |
| Jul 31, 2025 | 85.08 | 85.99 | 83.63 | 83.89 | 83.89 | -1.53% | 2,034,532 |
| Jul 30, 2025 | 84.84 | 85.84 | 84.37 | 85.19 | 85.19 | 0.59% | 2,541,594 |
| Jul 29, 2025 | 85.22 | 85.86 | 83.75 | 84.69 | 84.69 | -0.45% | 1,905,643 |
| Jul 28, 2025 | 85.31 | 86.42 | 84.65 | 85.07 | 85.07 | -0.20% | 2,783,891 |
| Jul 25, 2025 | 84.54 | 85.30 | 84.07 | 85.24 | 85.24 | 1.25% | 1,873,939 |
| Jul 24, 2025 | 83.22 | 84.31 | 82.57 | 84.19 | 84.19 | 0.68% | 1,585,753 |
| Jul 23, 2025 | 82.34 | 83.81 | 82.30 | 83.62 | 83.62 | 1.33% | 2,837,154 |
| Jul 22, 2025 | 80.56 | 82.66 | 80.27 | 82.52 | 82.52 | 1.34% | 1,775,714 |
| Jul 21, 2025 | 82.04 | 82.25 | 81.21 | 81.43 | 81.43 | -0.74% | 2,088,661 |
| Jul 18, 2025 | 82.44 | 82.44 | 81.69 | 82.04 | 82.04 | 0.02% | 1,597,191 |
| Jul 17, 2025 | 80.47 | 82.14 | 80.03 | 82.02 | 82.02 | 1.67% | 1,517,884 |