Trimble Inc. (TRMB)
NASDAQ: TRMB · Real-Time Price · USD
50.70
+0.46 (0.92%)
At close: Jun 26, 2026, 4:00 PM EDT
50.79
+0.09 (0.18%)
After-hours: Jun 26, 2026, 6:15 PM EDT
Trimble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 50.08 | 51.12 | 50.08 | 50.70 | 50.70 | 0.92% | 4,252,805 |
| Jun 25, 2026 | 49.83 | 50.84 | 49.24 | 50.24 | 50.24 | 0.20% | 2,583,239 |
| Jun 24, 2026 | 49.14 | 50.75 | 48.88 | 50.14 | 50.14 | 1.93% | 3,224,152 |
| Jun 23, 2026 | 49.25 | 49.94 | 48.72 | 49.19 | 49.19 | -0.08% | 2,901,946 |
| Jun 22, 2026 | 48.71 | 49.91 | 48.46 | 49.23 | 49.23 | 0.14% | 3,320,985 |
| Jun 18, 2026 | 49.01 | 49.58 | 47.92 | 49.16 | 49.16 | 0.59% | 9,376,251 |
| Jun 17, 2026 | 50.22 | 51.57 | 48.78 | 48.87 | 48.87 | -3.76% | 3,597,957 |
| Jun 16, 2026 | 50.24 | 51.61 | 49.90 | 50.78 | 50.78 | 1.14% | 3,179,020 |
| Jun 15, 2026 | 51.27 | 51.53 | 49.88 | 50.21 | 50.21 | -0.42% | 3,107,552 |
| Jun 12, 2026 | 50.00 | 50.57 | 49.17 | 50.42 | 50.42 | 0.84% | 2,706,958 |
| Jun 11, 2026 | 50.47 | 50.69 | 48.90 | 50.00 | 50.00 | -1.19% | 3,161,642 |
| Jun 10, 2026 | 52.16 | 52.64 | 50.57 | 50.60 | 50.60 | -4.44% | 3,106,311 |
| Jun 9, 2026 | 53.63 | 54.37 | 51.92 | 52.95 | 52.95 | -1.27% | 3,674,089 |
| Jun 8, 2026 | 54.19 | 54.31 | 53.47 | 53.63 | 53.63 | -1.03% | 3,206,101 |
| Jun 5, 2026 | 55.69 | 55.82 | 53.79 | 54.19 | 54.19 | -2.71% | 2,363,036 |
| Jun 4, 2026 | 56.23 | 57.35 | 55.61 | 55.70 | 55.70 | 0.32% | 2,708,144 |
| Jun 3, 2026 | 57.20 | 57.20 | 55.21 | 55.52 | 55.52 | -3.84% | 2,365,987 |
| Jun 2, 2026 | 57.52 | 57.96 | 55.97 | 57.74 | 57.74 | -0.71% | 2,847,248 |
| Jun 1, 2026 | 56.77 | 58.30 | 56.08 | 58.15 | 58.15 | 3.08% | 3,780,486 |
| May 29, 2026 | 54.82 | 56.86 | 54.16 | 56.41 | 56.41 | 2.71% | 6,190,233 |
| May 28, 2026 | 54.69 | 55.37 | 54.12 | 54.92 | 54.92 | 0.07% | 2,465,266 |
| May 27, 2026 | 56.10 | 56.23 | 54.46 | 54.88 | 54.88 | -2.59% | 2,271,856 |
| May 26, 2026 | 56.18 | 56.64 | 55.00 | 56.34 | 56.34 | - | 2,406,908 |
| May 22, 2026 | 56.09 | 57.74 | 56.07 | 56.34 | 56.34 | 0.66% | 2,181,373 |
| May 21, 2026 | 55.13 | 56.28 | 54.83 | 55.97 | 55.97 | - | 2,497,201 |
| May 20, 2026 | 54.30 | 56.01 | 52.80 | 55.97 | 55.97 | 2.58% | 3,021,642 |
| May 19, 2026 | 55.03 | 56.40 | 54.22 | 54.56 | 54.56 | -0.84% | 3,618,227 |
| May 18, 2026 | 55.15 | 55.61 | 54.65 | 55.02 | 55.02 | -0.20% | 2,200,444 |
| May 15, 2026 | 55.83 | 56.18 | 54.84 | 55.13 | 55.13 | -1.13% | 2,356,659 |
| May 14, 2026 | 55.46 | 56.31 | 54.99 | 55.76 | 55.76 | 1.57% | 3,291,830 |
| May 13, 2026 | 56.34 | 56.86 | 54.60 | 54.90 | 54.90 | -2.85% | 2,374,880 |
| May 12, 2026 | 58.13 | 58.27 | 56.36 | 56.51 | 56.51 | -2.64% | 2,573,387 |
| May 11, 2026 | 60.40 | 60.68 | 57.28 | 58.04 | 58.04 | -4.54% | 2,618,676 |
| May 8, 2026 | 61.63 | 61.96 | 59.85 | 60.80 | 60.80 | -1.70% | 3,066,495 |
| May 7, 2026 | 64.70 | 64.92 | 61.60 | 61.85 | 61.85 | -2.48% | 3,707,238 |
| May 6, 2026 | 69.79 | 69.79 | 63.23 | 63.42 | 63.42 | -7.24% | 4,417,127 |
| May 5, 2026 | 68.58 | 69.13 | 67.69 | 68.37 | 68.37 | -0.22% | 1,659,318 |
| May 4, 2026 | 68.18 | 69.06 | 67.89 | 68.52 | 68.52 | 0.15% | 1,743,731 |
| May 1, 2026 | 68.57 | 68.90 | 66.76 | 68.42 | 68.42 | 1.63% | 2,028,238 |
| Apr 30, 2026 | 66.18 | 67.39 | 65.64 | 67.32 | 67.32 | 1.57% | 1,698,560 |
| Apr 29, 2026 | 66.20 | 66.54 | 65.83 | 66.28 | 66.28 | -0.54% | 1,267,173 |
| Apr 28, 2026 | 67.30 | 67.98 | 66.48 | 66.64 | 66.64 | -0.79% | 1,691,616 |
| Apr 27, 2026 | 67.23 | 67.90 | 66.49 | 67.17 | 67.17 | -0.27% | 1,627,735 |
| Apr 24, 2026 | 67.29 | 67.57 | 66.58 | 67.35 | 67.35 | 0.46% | 1,292,330 |
| Apr 23, 2026 | 68.02 | 68.29 | 65.84 | 67.04 | 67.04 | -2.97% | 1,484,066 |
| Apr 22, 2026 | 69.38 | 70.04 | 68.63 | 69.09 | 69.09 | 0.17% | 1,121,593 |
| Apr 21, 2026 | 69.56 | 70.80 | 68.90 | 68.97 | 68.97 | -0.76% | 1,481,894 |
| Apr 20, 2026 | 68.74 | 69.82 | 68.46 | 69.50 | 69.50 | 0.30% | 1,105,609 |
| Apr 17, 2026 | 69.55 | 70.14 | 68.91 | 69.29 | 69.29 | 2.39% | 1,520,032 |
| Apr 16, 2026 | 67.01 | 67.79 | 66.72 | 67.67 | 67.67 | 1.32% | 1,576,858 |
| Apr 15, 2026 | 66.51 | 67.49 | 66.15 | 66.79 | 66.79 | 0.42% | 1,463,751 |
| Apr 14, 2026 | 66.94 | 67.92 | 65.71 | 66.51 | 66.51 | -0.57% | 1,563,240 |
| Apr 13, 2026 | 64.58 | 67.00 | 64.37 | 66.89 | 66.89 | 3.27% | 1,940,556 |
| Apr 10, 2026 | 65.42 | 65.53 | 63.77 | 64.77 | 64.77 | -0.99% | 1,640,022 |
| Apr 9, 2026 | 66.10 | 66.13 | 64.25 | 65.42 | 65.42 | -1.98% | 1,565,717 |
| Apr 8, 2026 | 67.00 | 67.73 | 66.68 | 66.74 | 66.74 | 3.94% | 1,589,506 |
| Apr 7, 2026 | 64.58 | 65.03 | 63.46 | 64.21 | 64.21 | -1.32% | 2,029,888 |
| Apr 6, 2026 | 65.07 | 65.47 | 64.64 | 65.07 | 65.07 | -0.08% | 1,261,039 |
| Apr 2, 2026 | 64.01 | 66.31 | 63.74 | 65.12 | 65.12 | 0.06% | 1,268,441 |
| Apr 1, 2026 | 65.62 | 65.91 | 63.97 | 65.08 | 65.08 | -0.23% | 1,870,615 |
| Mar 31, 2026 | 63.01 | 65.44 | 62.74 | 65.23 | 65.23 | 4.30% | 1,807,803 |
| Mar 30, 2026 | 63.71 | 64.14 | 62.01 | 62.54 | 62.54 | -0.68% | 2,366,080 |
| Mar 27, 2026 | 64.59 | 65.38 | 62.70 | 62.97 | 62.97 | -3.79% | 1,671,395 |
| Mar 26, 2026 | 65.40 | 66.65 | 65.14 | 65.45 | 65.45 | -0.64% | 1,420,446 |
| Mar 25, 2026 | 66.21 | 66.75 | 64.50 | 65.87 | 65.87 | 0.75% | 1,417,274 |
| Mar 24, 2026 | 65.99 | 65.99 | 64.59 | 65.38 | 65.38 | -2.17% | 2,191,484 |
| Mar 23, 2026 | 67.28 | 67.99 | 66.79 | 66.83 | 66.83 | 1.70% | 2,078,092 |
| Mar 20, 2026 | 66.51 | 66.51 | 65.07 | 65.71 | 65.71 | -1.45% | 3,673,763 |
| Mar 19, 2026 | 64.94 | 67.22 | 64.74 | 66.68 | 66.68 | 1.75% | 2,178,938 |
| Mar 18, 2026 | 66.43 | 66.98 | 65.24 | 65.53 | 65.53 | -2.33% | 2,391,442 |
| Mar 17, 2026 | 67.06 | 68.42 | 66.43 | 67.09 | 67.09 | 0.74% | 1,130,094 |
| Mar 16, 2026 | 67.32 | 67.99 | 66.40 | 66.60 | 66.60 | 0.20% | 1,377,358 |
| Mar 13, 2026 | 66.51 | 67.17 | 65.57 | 66.47 | 66.47 | 0.46% | 1,412,342 |
| Mar 12, 2026 | 66.73 | 67.80 | 65.74 | 66.16 | 66.16 | -2.13% | 2,170,105 |
| Mar 11, 2026 | 68.92 | 69.67 | 67.14 | 67.60 | 67.60 | -2.01% | 1,540,549 |
| Mar 10, 2026 | 70.45 | 70.73 | 67.92 | 68.99 | 68.99 | -2.07% | 1,431,566 |
| Mar 9, 2026 | 69.23 | 70.76 | 67.93 | 70.45 | 70.45 | 0.53% | 1,800,688 |
| Mar 6, 2026 | 68.97 | 70.33 | 68.78 | 70.08 | 70.08 | -0.54% | 2,014,849 |
| Mar 5, 2026 | 69.22 | 70.82 | 69.07 | 70.46 | 70.46 | 0.77% | 1,946,324 |
| Mar 4, 2026 | 69.41 | 70.07 | 69.07 | 69.92 | 69.92 | 1.10% | 1,579,340 |
| Mar 3, 2026 | 66.86 | 69.34 | 66.44 | 69.16 | 69.16 | 1.10% | 2,370,039 |
| Mar 2, 2026 | 65.54 | 68.54 | 65.54 | 68.41 | 68.41 | 2.30% | 2,354,310 |
| Feb 27, 2026 | 67.02 | 67.27 | 65.15 | 66.87 | 66.87 | -1.99% | 2,277,977 |
| Feb 26, 2026 | 67.63 | 68.27 | 66.86 | 68.23 | 68.23 | 1.62% | 1,657,620 |
| Feb 25, 2026 | 67.11 | 67.77 | 66.22 | 67.14 | 67.14 | 0.60% | 1,276,833 |
| Feb 24, 2026 | 65.48 | 67.39 | 65.29 | 66.74 | 66.74 | 2.02% | 1,469,476 |
| Feb 23, 2026 | 67.01 | 67.19 | 64.85 | 65.42 | 65.42 | -3.25% | 1,830,641 |
| Feb 20, 2026 | 67.04 | 69.05 | 66.95 | 67.62 | 67.62 | 0.34% | 1,472,702 |
| Feb 19, 2026 | 66.36 | 67.44 | 65.98 | 67.39 | 67.39 | 0.72% | 1,498,924 |
| Feb 18, 2026 | 65.64 | 67.39 | 65.62 | 66.91 | 66.91 | 1.95% | 1,766,598 |
| Feb 17, 2026 | 65.56 | 66.42 | 64.50 | 65.63 | 65.63 | -1.16% | 2,879,681 |
| Feb 13, 2026 | 66.25 | 67.47 | 65.88 | 66.40 | 66.40 | 0.59% | 2,889,738 |
| Feb 12, 2026 | 65.74 | 67.86 | 65.13 | 66.01 | 66.01 | 1.35% | 3,542,339 |
| Feb 11, 2026 | 68.85 | 69.23 | 64.81 | 65.13 | 65.13 | -5.44% | 3,532,338 |
| Feb 10, 2026 | 65.41 | 69.04 | 64.75 | 68.88 | 68.88 | 2.91% | 4,569,547 |
| Feb 9, 2026 | 65.78 | 67.50 | 65.37 | 66.93 | 66.93 | 1.18% | 2,177,916 |
| Feb 6, 2026 | 65.11 | 66.33 | 64.58 | 66.15 | 66.15 | 3.39% | 1,991,100 |
| Feb 5, 2026 | 64.64 | 65.31 | 63.52 | 63.98 | 63.98 | -1.63% | 2,034,141 |
| Feb 4, 2026 | 63.90 | 65.67 | 63.66 | 65.04 | 65.04 | 0.65% | 4,084,279 |
| Feb 3, 2026 | 67.88 | 68.08 | 64.05 | 64.62 | 64.62 | -4.80% | 2,614,768 |