Trimble Inc. - TRMB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	77.9	77.4	77.4	78.25	76.8	818,039
October 16, 2025	78.96	77.87	77.87	79.11	77.43	978,400
October 15, 2025	79.24	78.72	78.72	79.66	77.64	876,000
October 14, 2025	75.65	78.04	78.04	78.65	75.4	1.07M
October 13, 2025	76.65	77.06	77.06	77.4	76.28	759,300
October 10, 2025	79.37	75.63	75.63	79.54	75.47	955,948
October 09, 2025	80.4	79.19	79.19	80.55	78.67	931,656
October 08, 2025	79.73	80.47	80.47	81.05	79.43	1M
October 07, 2025	81.38	79.3	79.3	81.38	79.05	1.13M
October 06, 2025	80.99	80.81	80.81	81.54	80.33	890,739
October 03, 2025	80.65	80.72	80.72	81.33	80.33	1.16M
October 02, 2025	79.64	80.21	80.21	80.36	79.27	1.49M
October 01, 2025	81.06	79.41	79.41	81.09	78.81	2.29M
September 30, 2025	81.8	81.65	81.65	82.28	80.72	1.22M
September 29, 2025	82	81.95	81.95	82.48	81.55	2.09M
September 26, 2025	80.3	81.24	81.24	81.34	79.81	1.04M
September 25, 2025	79.07	79.98	79.98	80.09	78.28	1.29M
September 24, 2025	82.08	79.88	79.88	82.08	79.71	1.46M
September 23, 2025	82.28	82.04	82.04	82.72	81.21	1.19M
September 22, 2025	82.61	82.15	82.15	82.62	80.78	1.17M
September 19, 2025	82.47	82.78	82.78	83.18	81.51	2.73M
September 18, 2025	80.11	81.66	81.66	81.84	80.03	1.36M
September 17, 2025	80.99	79.64	79.64	81.29	78.77	1.15M
September 16, 2025	80.9	80.89	80.89	81.26	80.46	1.19M
September 15, 2025	80.88	81.01	81.01	82.04	80.56	981,541
September 12, 2025	82.69	80.88	80.88	82.69	80.46	1.03M
September 11, 2025	80.76	82.85	82.85	83.68	80.44	1.77M
September 10, 2025	80.06	80.16	80.16	81.14	79.7	1.43M
September 09, 2025	81.31	80.06	80.06	81.49	79.78	1.09M
September 08, 2025	81.05	81.29	81.29	81.36	80.3	1.13M
September 05, 2025	80.02	80.74	80.74	80.96	79.51	1.33M
September 04, 2025	78.95	79.71	79.71	79.74	78.37	1.22M
September 03, 2025	78.18	78.6	78.6	78.64	77.88	1.51M
September 02, 2025	79.64	78.57	78.57	80.25	78.22	1.94M
August 29, 2025	82.16	80.82	80.82	82.19	80.63	1.21M
August 28, 2025	82.41	82.21	82.21	82.81	82.16	957,300
August 27, 2025	81.55	82.18	82.18	82.31	81.45	1.14M
August 26, 2025	81.38	81.44	81.44	81.63	80.57	3.73M
August 25, 2025	82.44	81.43	81.43	82.94	81.38	949,100
August 22, 2025	80.91	82.58	82.58	83.03	80.55	880,384
August 21, 2025	79.84	80.27	80.27	80.48	79.46	1.03M
August 20, 2025	81.12	80.2	80.2	81.12	78.79	1.45M
August 19, 2025	82.88	81.12	81.12	83.66	80.92	2.14M
August 18, 2025	81.71	82.8	82.8	82.85	81.22	1.45M
August 15, 2025	83.74	82.24	82.24	83.74	81.89	2.02M
August 14, 2025	84.12	83.67	83.67	84.12	83.24	1.28M
August 13, 2025	83.87	84.47	84.47	84.55	83.44	1.57M
August 12, 2025	82.93	83.61	83.61	83.65	82.06	1.55M
August 11, 2025	83.77	82.59	82.59	84.64	82.37	1.73M
August 08, 2025	83.19	83.77	83.77	84.65	82.29	2.39M
August 07, 2025	85.04	82.52	82.52	85.42	81.85	2.24M
August 06, 2025	86.17	84.13	84.13	87.5	81.42	3.35M
August 05, 2025	84.25	82.7	82.7	84.29	82.11	2.13M
August 04, 2025	83.26	84.25	84.25	84.37	82.49	1.88M
August 01, 2025	82.49	82.64	82.64	82.74	80.23	2.16M
July 31, 2025	85.08	83.89	83.89	85.99	83.63	2.03M
July 30, 2025	84.84	85.19	85.19	85.84	84.37	2.54M
July 29, 2025	85.22	84.69	84.69	85.86	83.75	1.91M
July 28, 2025	85.31	85.07	85.07	86.42	84.65	2.78M
July 25, 2025	84.54	85.24	85.24	85.3	84.07	1.87M

Trimble Inc. (TRMB) NASDAQ