Trimble Inc. (TRMB)
NASDAQ: TRMB · Real-Time Price · USD
66.64
-0.53 (-0.79%)
At close: Apr 28, 2026, 4:00 PM EDT
65.96
-0.68 (-1.02%)
After-hours: Apr 28, 2026, 6:14 PM EDT
Trimble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.30 | 67.98 | 66.48 | 66.64 | 66.64 | -0.79% | 1,690,945 |
| Apr 27, 2026 | 67.23 | 67.90 | 66.49 | 67.17 | 67.17 | -0.27% | 1,624,763 |
| Apr 24, 2026 | 67.29 | 67.57 | 66.58 | 67.35 | 67.35 | 0.46% | 1,268,398 |
| Apr 23, 2026 | 68.02 | 68.29 | 65.84 | 67.04 | 67.04 | -2.97% | 1,483,797 |
| Apr 22, 2026 | 69.38 | 70.04 | 68.63 | 69.09 | 69.09 | 0.17% | 1,118,749 |
| Apr 21, 2026 | 69.56 | 70.80 | 68.90 | 68.97 | 68.97 | -0.76% | 1,481,855 |
| Apr 20, 2026 | 68.74 | 69.82 | 68.46 | 69.50 | 69.50 | 0.30% | 1,104,138 |
| Apr 17, 2026 | 69.55 | 70.14 | 68.91 | 69.29 | 69.29 | 2.39% | 1,441,517 |
| Apr 16, 2026 | 67.01 | 67.79 | 66.72 | 67.67 | 67.67 | 1.32% | 1,576,148 |
| Apr 15, 2026 | 66.51 | 67.49 | 66.15 | 66.79 | 66.79 | 0.42% | 1,461,781 |
| Apr 14, 2026 | 66.94 | 67.92 | 65.71 | 66.51 | 66.51 | -0.57% | 1,561,998 |
| Apr 13, 2026 | 64.58 | 67.00 | 64.37 | 66.89 | 66.89 | 3.27% | 1,940,298 |
| Apr 10, 2026 | 65.42 | 65.53 | 63.77 | 64.77 | 64.77 | -0.99% | 1,639,573 |
| Apr 9, 2026 | 66.10 | 66.13 | 64.25 | 65.42 | 65.42 | -1.98% | 1,565,655 |
| Apr 8, 2026 | 67.00 | 67.73 | 66.68 | 66.74 | 66.74 | 3.94% | 1,587,149 |
| Apr 7, 2026 | 64.58 | 65.03 | 63.46 | 64.21 | 64.21 | -1.32% | 2,029,738 |
| Apr 6, 2026 | 65.07 | 65.47 | 64.64 | 65.07 | 65.07 | -0.08% | 1,261,020 |
| Apr 2, 2026 | 64.01 | 66.31 | 63.74 | 65.12 | 65.12 | 0.06% | 1,268,190 |
| Apr 1, 2026 | 65.62 | 65.91 | 63.97 | 65.08 | 65.08 | -0.23% | 1,868,716 |
| Mar 31, 2026 | 63.01 | 65.44 | 62.74 | 65.23 | 65.23 | 4.30% | 1,799,770 |
| Mar 30, 2026 | 63.71 | 64.14 | 62.01 | 62.54 | 62.54 | -0.68% | 2,089,854 |
| Mar 27, 2026 | 64.59 | 65.38 | 62.70 | 62.97 | 62.97 | -3.79% | 1,671,008 |
| Mar 26, 2026 | 65.40 | 66.65 | 65.14 | 65.45 | 65.45 | -0.64% | 1,419,369 |
| Mar 25, 2026 | 66.21 | 66.75 | 64.50 | 65.87 | 65.87 | 0.75% | 1,417,010 |
| Mar 24, 2026 | 65.99 | 65.99 | 64.59 | 65.38 | 65.38 | -2.17% | 2,189,833 |
| Mar 23, 2026 | 67.28 | 67.99 | 66.79 | 66.83 | 66.83 | 1.70% | 2,060,422 |
| Mar 20, 2026 | 66.51 | 66.51 | 65.07 | 65.71 | 65.71 | -1.45% | 3,673,657 |
| 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 |
| Feb 2, 2026 | 68.10 | 68.80 | 67.54 | 67.88 | 67.88 | 0.41% | 2,325,727 |
| Jan 30, 2026 | 67.90 | 68.26 | 67.03 | 67.60 | 67.60 | -1.13% | 2,490,702 |
| Jan 29, 2026 | 69.84 | 70.50 | 67.26 | 68.37 | 68.37 | -2.43% | 3,846,949 |
| Jan 28, 2026 | 70.21 | 70.64 | 69.81 | 70.07 | 70.07 | 0.09% | 2,122,956 |
| Jan 27, 2026 | 71.55 | 71.77 | 69.97 | 70.01 | 70.01 | -1.92% | 1,805,197 |
| Jan 26, 2026 | 71.32 | 71.92 | 71.00 | 71.38 | 71.38 | 0.27% | 1,719,240 |
| Jan 23, 2026 | 71.15 | 71.62 | 70.67 | 71.19 | 71.19 | -0.41% | 1,847,832 |
| Jan 22, 2026 | 70.70 | 71.71 | 70.51 | 71.48 | 71.48 | 1.77% | 2,271,485 |
| Jan 21, 2026 | 70.22 | 71.20 | 69.26 | 70.24 | 70.24 | 0.93% | 2,969,986 |
| Jan 20, 2026 | 72.40 | 72.97 | 69.51 | 69.59 | 69.59 | -5.82% | 3,594,910 |
| Jan 16, 2026 | 78.46 | 78.83 | 73.52 | 73.89 | 73.89 | -5.96% | 3,318,574 |
| 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 |