Trimble Inc. - TRMB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	78.57	78.9	78.9	79.39	77.83	1.1M
November 06, 2025	81	78.82	78.82	81.21	78.11	1.57M
November 05, 2025	76.33	80.57	80.57	81.5	75	2.08M
November 04, 2025	78.88	78.6	78.6	79.27	77.9	1.83M
November 03, 2025	79.8	79.57	79.57	79.94	78.62	1.55M
October 31, 2025	78.91	79.75	79.75	80.51	78.82	1.38M
October 30, 2025	79.29	78.87	78.87	80.44	78.64	1.18M
October 29, 2025	80.25	79.39	79.39	80.93	78.82	1.39M
October 28, 2025	81.12	80.5	80.5	81.62	80.35	1.5M
October 27, 2025	82.22	81.12	81.12	82.47	80.5	1.09M
October 24, 2025	81.98	81.42	81.42	82.19	81.11	1M
October 23, 2025	79.22	80.7	80.7	81.15	78.5	1.72M
October 22, 2025	79.44	79.1	79.1	80.32	78.58	1.61M
October 21, 2025	78.58	79.65	79.65	80.01	78.28	811,032
October 20, 2025	78.14	78.58	78.58	79.03	77.55	1.4M
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

Trimble Inc. (TRMB) NASDAQ