Trimble Inc. (TRMB)
NASDAQ: TRMB · Real-Time Price · USD
70.08
-0.38 (-0.54%)
At close: Mar 6, 2026, 4:00 PM EST
70.06
-0.02 (-0.03%)
After-hours: Mar 6, 2026, 6:52 PM EST
Trimble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 68.97 | 70.33 | 68.78 | 70.08 | 70.08 | -0.54% | 2,014,608 |
| Mar 5, 2026 | 69.22 | 70.82 | 69.07 | 70.46 | 70.46 | 0.77% | 1,920,458 |
| Mar 4, 2026 | 69.41 | 70.07 | 69.07 | 69.92 | 69.92 | 1.10% | 1,577,452 |
| Mar 3, 2026 | 66.86 | 69.34 | 66.44 | 69.16 | 69.16 | 1.10% | 2,368,652 |
| Mar 2, 2026 | 65.54 | 68.54 | 65.54 | 68.41 | 68.41 | 2.30% | 2,353,057 |
| Feb 27, 2026 | 67.02 | 67.27 | 65.15 | 66.87 | 66.87 | -1.99% | 2,260,951 |
| Feb 26, 2026 | 67.63 | 68.27 | 66.86 | 68.23 | 68.23 | 1.62% | 1,643,531 |
| Feb 25, 2026 | 67.11 | 67.77 | 66.22 | 67.14 | 67.14 | 0.60% | 1,276,600 |
| Feb 24, 2026 | 65.48 | 67.39 | 65.29 | 66.74 | 66.74 | 2.02% | 1,469,414 |
| Feb 23, 2026 | 67.01 | 67.19 | 64.85 | 65.42 | 65.42 | -3.25% | 1,830,188 |
| Feb 20, 2026 | 67.04 | 69.05 | 66.95 | 67.62 | 67.62 | 0.34% | 1,472,661 |
| Feb 19, 2026 | 66.36 | 67.44 | 65.98 | 67.39 | 67.39 | 0.72% | 1,498,158 |
| Feb 18, 2026 | 65.64 | 67.39 | 65.62 | 66.91 | 66.91 | 1.95% | 1,766,252 |
| Feb 17, 2026 | 65.56 | 66.42 | 64.50 | 65.63 | 65.63 | -1.16% | 2,877,261 |
| Feb 13, 2026 | 66.25 | 67.47 | 65.88 | 66.40 | 66.40 | 0.59% | 2,887,445 |
| Feb 12, 2026 | 65.74 | 67.86 | 65.13 | 66.01 | 66.01 | 1.35% | 3,542,253 |
| Feb 11, 2026 | 68.85 | 69.23 | 64.81 | 65.13 | 65.13 | -5.44% | 3,532,159 |
| Feb 10, 2026 | 65.41 | 69.04 | 64.75 | 68.88 | 68.88 | 2.91% | 4,569,180 |
| Feb 9, 2026 | 65.78 | 67.50 | 65.37 | 66.93 | 66.93 | 1.18% | 2,174,087 |
| Feb 6, 2026 | 65.11 | 66.33 | 64.58 | 66.15 | 66.15 | 3.39% | 1,990,155 |
| Feb 5, 2026 | 64.64 | 65.31 | 63.52 | 63.98 | 63.98 | -1.63% | 2,032,798 |
| Feb 4, 2026 | 63.90 | 65.67 | 63.66 | 65.04 | 65.04 | 0.65% | 4,082,641 |
| Feb 3, 2026 | 67.88 | 68.08 | 64.05 | 64.62 | 64.62 | -4.80% | 2,610,851 |
| Feb 2, 2026 | 68.10 | 68.80 | 67.54 | 67.88 | 67.88 | 0.41% | 2,325,705 |
| Jan 30, 2026 | 67.90 | 68.26 | 67.03 | 67.60 | 67.60 | -1.13% | 2,465,509 |
| Jan 29, 2026 | 69.84 | 70.50 | 67.26 | 68.37 | 68.37 | -2.43% | 3,835,389 |
| Jan 28, 2026 | 70.21 | 70.64 | 69.81 | 70.07 | 70.07 | 0.09% | 2,121,801 |
| Jan 27, 2026 | 71.55 | 71.77 | 69.97 | 70.01 | 70.01 | -1.92% | 1,804,791 |
| Jan 26, 2026 | 71.32 | 71.92 | 71.00 | 71.38 | 71.38 | 0.27% | 1,602,629 |
| Jan 23, 2026 | 71.15 | 71.62 | 70.67 | 71.19 | 71.19 | -0.41% | 1,822,245 |
| Jan 22, 2026 | 70.70 | 71.71 | 70.51 | 71.48 | 71.48 | 1.77% | 2,242,380 |
| Jan 21, 2026 | 70.22 | 71.20 | 69.26 | 70.24 | 70.24 | 0.93% | 2,908,245 |
| Jan 20, 2026 | 72.40 | 72.97 | 69.51 | 69.59 | 69.59 | -5.82% | 3,593,823 |
| Jan 16, 2026 | 78.46 | 78.83 | 73.52 | 73.89 | 73.89 | -5.96% | 3,318,545 |
| Jan 15, 2026 | 80.17 | 80.43 | 78.47 | 78.57 | 78.57 | -1.49% | 1,724,551 |
| Jan 14, 2026 | 80.11 | 80.45 | 78.89 | 79.76 | 79.76 | -0.60% | 1,210,841 |
| Jan 13, 2026 | 80.88 | 81.61 | 79.70 | 80.24 | 80.24 | -0.69% | 1,277,154 |
| Jan 12, 2026 | 80.07 | 81.22 | 79.68 | 80.80 | 80.80 | 0.24% | 880,992 |
| Jan 9, 2026 | 79.56 | 80.82 | 79.56 | 80.61 | 80.61 | 1.38% | 1,163,548 |
| Jan 8, 2026 | 79.72 | 80.15 | 79.10 | 79.51 | 79.51 | -0.84% | 1,490,231 |
| Jan 7, 2026 | 81.55 | 81.95 | 79.62 | 80.18 | 80.18 | -1.68% | 1,157,957 |
| Jan 6, 2026 | 79.00 | 81.58 | 78.62 | 81.55 | 81.55 | 2.88% | 1,288,670 |
| Jan 5, 2026 | 78.34 | 80.26 | 78.34 | 79.27 | 79.27 | 1.20% | 1,715,204 |
| Jan 2, 2026 | 78.86 | 78.95 | 76.72 | 78.33 | 78.33 | -0.03% | 2,549,678 |
| Dec 31, 2025 | 79.45 | 79.69 | 78.34 | 78.35 | 78.35 | -1.52% | 1,064,602 |
| Dec 30, 2025 | 79.74 | 79.96 | 79.47 | 79.56 | 79.56 | -0.54% | 804,992 |
| Dec 29, 2025 | 79.96 | 80.48 | 79.59 | 79.99 | 79.99 | -0.26% | 872,289 |
| Dec 26, 2025 | 79.90 | 80.44 | 79.68 | 80.20 | 80.20 | 0.24% | 603,047 |
| Dec 24, 2025 | 80.66 | 80.71 | 79.92 | 80.01 | 80.01 | -0.61% | 513,218 |
| Dec 23, 2025 | 81.75 | 82.17 | 80.47 | 80.50 | 80.50 | -1.77% | 1,598,809 |
| Dec 22, 2025 | 81.09 | 82.29 | 80.97 | 81.95 | 81.95 | 1.32% | 924,965 |
| Dec 19, 2025 | 79.68 | 81.38 | 79.68 | 80.88 | 80.88 | 1.21% | 3,079,769 |
| Dec 18, 2025 | 79.83 | 80.69 | 79.38 | 79.91 | 79.91 | 1.29% | 1,611,771 |
| Dec 17, 2025 | 80.45 | 80.88 | 78.38 | 78.89 | 78.89 | -2.00% | 1,568,768 |
| Dec 16, 2025 | 80.45 | 81.34 | 79.84 | 80.50 | 80.50 | 0.41% | 1,175,659 |
| Dec 15, 2025 | 80.73 | 81.31 | 80.01 | 80.17 | 80.17 | -0.11% | 1,243,087 |
| Dec 12, 2025 | 83.49 | 83.65 | 80.04 | 80.26 | 80.26 | -3.70% | 1,268,073 |
| Dec 11, 2025 | 81.94 | 83.37 | 81.41 | 83.34 | 83.34 | 1.07% | 961,615 |
| Dec 10, 2025 | 81.05 | 82.93 | 80.99 | 82.46 | 82.46 | 1.25% | 1,029,804 |
| Dec 9, 2025 | 81.39 | 82.40 | 81.31 | 81.44 | 81.44 | -0.40% | 1,033,290 |
| Dec 8, 2025 | 83.42 | 83.91 | 81.34 | 81.77 | 81.77 | -2.10% | 1,388,958 |
| Dec 5, 2025 | 83.82 | 84.42 | 82.88 | 83.52 | 83.52 | 1.48% | 1,204,224 |
| Dec 4, 2025 | 82.19 | 83.31 | 82.03 | 82.30 | 82.30 | -0.04% | 1,410,967 |
| Dec 3, 2025 | 82.28 | 82.95 | 81.43 | 82.34 | 82.34 | 0.13% | 1,305,255 |
| 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 |