Trimble Inc. - TRMB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	82.19	82.3	82.3	83.31	82.04	1.38M
December 03, 2025	82.28	82.34	82.34	82.95	81.43	1.31M
December 02, 2025	81.97	82.23	82.23	82.72	81.27	1.11M
December 01, 2025	80.52	81.67	81.67	82.28	79.97	1.15M
November 28, 2025	81.8	81.42	81.42	81.99	81.17	446,000
November 26, 2025	80.87	81.27	81.27	82.07	80.62	1.02M
November 25, 2025	79.5	80.85	80.85	81.66	79.39	1.17M
November 24, 2025	77.19	79.06	79.06	79.44	77.12	2.45M
November 21, 2025	74.94	77.03	77.03	77.38	74.5	1.26M
November 20, 2025	77.63	74.82	74.82	78	74.66	993,955
November 19, 2025	75.35	75.76	75.76	76.52	75.26	898,683
November 18, 2025	75.23	75.42	75.42	76.08	74.77	1.23M
November 17, 2025	76.83	75.55	75.55	77.37	75.28	1.26M
November 14, 2025	76.55	77.56	77.56	78.09	75.58	1.19M
November 13, 2025	81.5	77.02	77.02	82.55	76.83	1.49M
November 12, 2025	79.98	82.19	82.19	82.6	79.74	1.72M
November 11, 2025	79.5	79.58	79.58	80.19	79.17	838,000
November 10, 2025	79.54	79.7	79.7	80.33	79.09	1.3M
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

Trimble Inc. (TRMB) NASDAQ