Trimble Inc. (TRMB) NASDAQ

65.12

+0.04(+0.06%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	64.01	65.12	65.12	66.31	63.74	1.27M
April 01, 2026	65.62	65.08	65.08	65.91	63.97	1.87M
March 31, 2026	63.01	65.23	65.23	65.44	62.74	1.8M
March 30, 2026	63.71	62.54	62.54	64.14	62.01	2.09M
March 27, 2026	64.59	62.97	62.97	65.38	62.7	1.67M
March 26, 2026	65.4	65.45	65.45	66.65	65.14	1.42M
March 25, 2026	66.21	65.87	65.87	66.75	64.5	1.42M
March 24, 2026	65.99	65.38	65.38	65.99	64.59	2.19M
March 23, 2026	67.28	66.83	66.83	67.99	66.79	2.08M
March 20, 2026	66.51	65.71	65.71	66.51	65.07	3.59M
March 19, 2026	64.94	66.68	66.68	67.22	64.74	2.15M
March 18, 2026	66.43	65.53	65.53	66.98	65.24	2.39M
March 17, 2026	67.06	67.09	67.09	68.42	66.43	1.13M
March 16, 2026	67.32	66.6	66.6	67.99	66.4	1.38M
March 13, 2026	66.51	66.47	66.47	67.17	65.57	1.41M
March 12, 2026	66.73	66.16	66.16	67.8	65.74	2.17M
March 11, 2026	68.92	67.6	67.6	69.67	67.14	1.54M
March 10, 2026	70.45	68.99	68.99	70.73	67.92	1.43M
March 09, 2026	69.23	70.45	70.45	70.76	67.93	1.8M
March 06, 2026	68.97	70.08	70.08	70.33	68.78	2.01M
March 05, 2026	69.22	70.46	70.46	70.82	69.07	1.95M
March 04, 2026	69.41	69.92	69.92	70.01	69.07	1.55M
March 03, 2026	66.86	69.16	69.16	69.34	66.44	2.37M
March 02, 2026	65.54	68.41	68.41	68.54	65.54	2.35M
February 27, 2026	67.02	66.87	66.87	67.27	65.15	2.28M
February 26, 2026	67.63	68.23	68.23	68.27	66.86	1.66M
February 25, 2026	67.11	67.14	67.14	67.77	66.22	1.28M
February 24, 2026	65.48	66.74	66.74	67.39	65.29	1.47M
February 23, 2026	67.01	65.42	65.42	67.19	64.85	1.83M
February 20, 2026	67.04	67.62	0	69.05	66.95	1.47M
February 19, 2026	66.36	67.39	0	67.44	65.98	1.5M
February 18, 2026	65.64	66.91	0	67.39	65.62	1.77M
February 17, 2026	65.56	65.63	0	66.42	64.5	2.88M
February 13, 2026	66.25	66.4	0	67.47	65.88	2.89M
February 12, 2026	65.74	66.01	0	67.86	65.13	3.54M
February 11, 2026	68.85	65.13	0	69.23	64.81	3.53M
February 10, 2026	65.41	68.88	0	69.04	64.75	4.57M
February 09, 2026	65.78	66.93	0	67.5	65.37	2.18M
February 06, 2026	65.11	66.15	0	66.33	64.58	1.99M
February 05, 2026	64.64	63.98	0	65.31	63.52	2.03M
February 04, 2026	63.9	65.04	0	65.67	63.66	4.08M
February 03, 2026	67.88	64.62	0	68.08	64.05	2.61M
February 02, 2026	68.1	67.88	0	68.8	67.54	2.33M
January 30, 2026	67.9	67.6	0	68.26	67.03	2.49M
January 29, 2026	69.84	68.37	0	70.5	67.26	3.85M
January 28, 2026	70.21	70.07	0	70.64	69.81	2.12M
January 27, 2026	71.55	70.01	0	71.77	69.97	1.81M
January 26, 2026	71.32	71.38	0	71.92	71	1.72M
January 23, 2026	71.15	71.19	0	71.62	70.67	1.85M
January 22, 2026	70.7	71.48	0	71.71	70.51	2.27M
January 21, 2026	70.22	70.24	0	71.2	69.26	2.97M
January 20, 2026	72.4	69.59	0	72.97	69.51	3.59M
January 16, 2026	78.46	73.89	0	78.83	73.52	3.32M
January 15, 2026	80.17	78.57	0	80.43	78.47	1.72M
January 14, 2026	80.11	79.76	0	80.45	78.89	1.21M
January 13, 2026	80.88	80.24	0	81.61	79.69	1.28M
January 12, 2026	80.07	80.8	0	81.22	79.68	881,000
January 09, 2026	79.56	80.61	0	80.82	79.56	1.16M
January 08, 2026	79.72	79.51	0	80.15	79.1	1.49M
January 07, 2026	81.55	80.18	0	81.95	79.62	1.16M