Trimble Inc. - TRMB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	67.04	67.62	67.62	69.05	66.95	1.47M
February 19, 2026	66.36	67.39	67.39	67.44	65.98	1.5M
February 18, 2026	65.64	66.91	66.91	67.39	65.62	1.77M
February 17, 2026	65.56	65.63	65.63	66.42	64.5	2.88M
February 13, 2026	66.25	66.4	66.4	67.47	65.88	2.89M
February 12, 2026	65.74	66.01	66.01	67.86	65.13	3.54M
February 11, 2026	68.85	65.13	65.13	69.23	64.81	3.53M
February 10, 2026	65.41	68.88	68.88	69.04	64.75	4.57M
February 09, 2026	65.78	66.93	66.93	67.5	65.37	2.18M
February 06, 2026	65.11	66.15	66.15	66.33	64.58	1.99M
February 05, 2026	64.64	63.98	63.98	65.31	63.52	2.03M
February 04, 2026	63.9	65.04	65.04	65.67	63.66	4.08M
February 03, 2026	67.88	64.62	64.62	68.08	64.05	2.61M
February 02, 2026	68.1	67.88	67.88	68.8	67.54	2.33M
January 30, 2026	67.9	67.6	67.6	68.26	67.03	2.49M
January 29, 2026	69.84	68.37	68.37	70.5	67.26	3.85M
January 28, 2026	70.21	70.07	70.07	70.64	69.81	2.12M
January 27, 2026	71.72	70.01	70.01	71.77	69.97	1.8M
January 26, 2026	71.32	71.38	71.38	71.92	71	1.72M
January 23, 2026	71.15	71.19	71.19	71.62	70.67	1.85M
January 22, 2026	70.7	71.48	71.48	71.71	70.51	2.27M
January 21, 2026	70.22	70.24	70.24	71.2	69.26	2.97M
January 20, 2026	72.4	69.59	69.59	72.97	69.51	3.59M
January 16, 2026	78.46	73.89	73.89	78.83	73.52	3.32M
January 15, 2026	80.17	78.57	78.57	80.43	78.47	1.72M
January 14, 2026	80.11	79.76	79.76	80.45	78.89	1.21M
January 13, 2026	80.88	80.24	80.24	81.61	79.69	1.28M
January 12, 2026	80.07	80.8	80.8	81.22	79.68	881,000
January 09, 2026	79.56	80.61	80.61	80.82	79.56	1.16M
January 08, 2026	79.72	79.51	79.51	80.15	79.1	1.49M
January 07, 2026	81.55	80.18	80.18	81.95	79.62	1.16M
January 06, 2026	79	81.55	81.55	81.58	78.62	1.29M
January 05, 2026	78.34	79.27	79.27	80.26	78.34	1.72M
January 02, 2026	78.86	78.33	78.33	78.95	76.72	2.55M
December 31, 2025	79.45	78.35	78.35	79.69	78.34	1.06M
December 30, 2025	79.74	79.56	79.56	79.96	79.47	804,992
December 29, 2025	79.96	79.99	79.99	80.48	79.59	872,300
December 26, 2025	79.9	80.2	80.2	80.44	79.68	603,047
December 24, 2025	80.66	80.01	80.01	80.67	79.92	492,953
December 23, 2025	81.75	80.5	80.5	82.17	80.47	1.6M
December 22, 2025	81.09	81.95	81.95	82.29	80.97	924,965
December 19, 2025	79.68	80.88	80.88	81.38	79.68	3.08M
December 18, 2025	79.83	79.91	79.91	80.69	79.38	1.61M
December 17, 2025	80.45	78.89	78.89	80.88	78.38	1.57M
December 16, 2025	80.45	80.5	80.5	81.34	79.84	1.18M
December 15, 2025	80.73	80.17	80.17	81.31	80.01	1.24M
December 12, 2025	83.49	80.26	80.26	83.65	80.04	1.27M
December 11, 2025	81.94	83.34	83.34	83.37	81.41	961,615
December 10, 2025	81.05	82.46	82.46	82.93	80.99	1.03M
December 09, 2025	81.39	81.44	81.44	82.4	81.31	1.03M
December 08, 2025	83.42	81.77	81.77	83.91	81.34	1.39M
December 05, 2025	83.82	83.52	83.52	84.42	82.88	1.2M
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

Trimble Inc. (TRMB) NASDAQ