TRMB
Trimble (TRMB)
NASDAQ
$60.34+$0.09 (+0.14%)
Price as of Aug 21, 2026 7:48 PM EDT
  • $14.0B
    Market Cap
  • -27.04%
    1-Year Change
  • Scientific & Technical Instruments
    Industry
  • 1 Month
    +16.20%
    Low Price$52.91
    High Price$60.25
  • 3 Months
    +7.65%
    Low Price$48.87
    High Price$60.25
  • 1 Year
    -27.04%
    Low Price$48.87
    High Price$83.52
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
59.95
60.68
59.45
60.25
+0.96%
2,760,809
08/20/2026
58.84
59.91
58.75
59.68
+0.73%
3,403,069
08/19/2026
57.28
60.09
57.20
59.25
+3.97%
2,744,681
08/18/2026
56.00
57.69
55.99
56.99
+2.33%
2,557,056
08/17/2026
56.71
57.18
55.60
55.69
-3.32%
2,605,352
08/14/2026
57.63
57.94
55.73
57.60
+0.10%
4,143,188
08/13/2026
56.91
57.80
54.71
57.54
+2.11%
4,559,335
08/12/2026
59.41
62.00
55.86
56.35
-2.81%
4,840,944
08/12/2026
$0.86 Earnings
08/11/2026
58.30
58.93
57.15
57.98
-0.79%
2,266,294
08/10/2026
58.79
59.77
58.27
58.44
-1.80%
2,181,453
08/07/2026
58.80
59.87
58.33
59.51
+1.64%
2,116,405
08/06/2026
57.86
58.76
57.40
58.55
-0.05%
1,540,094
08/05/2026
59.81
59.98
58.31
58.58
-2.06%
2,944,270
08/04/2026
57.36
60.06
56.81
59.81
+3.50%
2,714,259
08/03/2026
57.63
58.57
57.03
57.79
+2.14%
2,427,434
07/31/2026
56.75
57.71
55.93
56.58
-0.84%
2,586,016
07/30/2026
57.29
57.45
55.67
57.06
-2.03%
2,282,925
07/29/2026
58.03
59.50
57.53
58.24
-0.24%
2,686,354
07/28/2026
56.09
58.46
56.09
58.38
+4.68%
3,366,023
07/27/2026
53.83
55.99
53.83
55.77
+5.41%
2,934,093
07/24/2026
50.80
53.15
50.47
52.91
+5.08%
3,079,167
07/23/2026
50.42
51.51
49.55
50.35
+0.50%
2,674,729
07/22/2026
51.64
51.64
49.61
50.10
-3.38%
2,412,895
07/21/2026
52.31
53.22
51.72
51.85
-2.56%
1,696,284
07/20/2026
52.40
53.64
51.26
53.21
+0.93%
3,326,474
07/17/2026
53.44
54.28
52.66
52.72
-1.92%
3,011,731
07/16/2026
52.22
53.87
51.71
53.75
+3.52%
2,102,177
07/15/2026
51.79
53.00
51.65
51.92
+0.66%
1,757,637
07/14/2026
51.00
52.37
50.64
51.58
-1.36%
1,939,550
07/13/2026
52.99
53.75
51.84
52.29
-1.00%
1,922,013
07/10/2026
53.57
53.88
52.38
52.82
+0.21%
1,992,271
07/09/2026
51.97
52.89
51.07
52.71
+0.59%
2,460,879
07/08/2026
53.16
53.36
51.84
52.40
-2.48%
3,017,976
07/07/2026
53.59
54.54
52.90
53.73
+2.40%
3,619,091
07/06/2026
52.67
53.45
52.00
52.47
-1.07%
2,591,746
07/02/2026
52.95
53.55
52.63
53.04
+0.87%
3,028,753
07/01/2026
51.88
53.57
51.77
52.58
+2.74%
4,416,711
06/30/2026
50.34
51.36
50.04
51.18
+0.81%
2,654,426
06/29/2026
51.23
51.53
49.98
50.77
+0.14%
3,069,245
06/26/2026
50.08
51.12
50.08
50.70
+0.92%
4,295,354
06/25/2026
49.83
50.84
49.24
50.24
+0.20%
2,605,575
06/24/2026
49.14
50.75
48.88
50.14
+1.93%
3,260,787
06/23/2026
49.25
49.94
48.72
49.19
-0.08%
2,933,259
06/22/2026
48.71
49.91
48.46
49.23
+0.14%
3,334,381
06/18/2026
49.01
49.58
47.92
49.16
+0.59%
9,376,303
06/17/2026
50.22
51.57
48.78
48.87
-3.76%
3,597,957
06/16/2026
50.24
51.61
49.90
50.78
+1.14%
3,179,020
06/15/2026
51.27
51.53
49.88
50.21
-0.42%
3,107,549
06/12/2026
50.00
50.57
49.17
50.42
+0.84%
2,706,958
06/11/2026
50.47
50.69
48.90
50.00
-1.19%
3,161,642
06/10/2026
52.16
52.64
50.57
50.60
-4.44%
3,105,511
06/09/2026
53.63
54.37
51.92
52.95
-1.27%
3,674,089
06/08/2026
54.19
54.31
53.47
53.63
-1.03%
3,206,101
06/05/2026
55.69
55.82
53.79
54.19
-2.71%
2,363,036
06/04/2026
56.23
57.35
55.61
55.70
+0.32%
2,708,144
06/03/2026
57.20
57.20
55.21
55.52
-3.84%
2,365,626
06/02/2026
57.52
57.96
55.97
57.74
-0.71%
2,847,248
06/01/2026
56.77
58.30
56.08
58.15
+3.08%
3,780,483
05/29/2026
54.82
56.86
54.16
56.41
+2.71%
6,190,233
05/28/2026
54.69
55.37
54.12
54.92
+0.07%
2,465,266
05/27/2026
56.10
56.23
54.46
54.88
-2.59%
2,271,746
05/26/2026
56.18
56.64
55.00
56.34
0.00%
2,406,908
05/22/2026
56.09
57.74
56.07
56.34
+0.66%
2,181,373
05/21/2026
55.13
56.28
54.83
55.97
0.00%
2,497,198
05/20/2026
54.30
56.01
52.80
55.97
+2.58%
3,021,120
05/19/2026
55.03
56.40
54.22
54.56
-0.84%
3,618,227
05/18/2026
55.15
55.61
54.65
55.02
-0.20%
2,200,444
05/15/2026
55.83
56.18
54.84
55.13
-1.13%
2,356,659
05/14/2026
55.46
56.31
54.99
55.76
+1.57%
3,291,830
05/13/2026
56.34
56.86
54.60
54.90
-2.85%
2,374,880
05/12/2026
58.13
58.27
56.36
56.51
-2.64%
2,573,387
05/11/2026
60.40
60.68
57.28
58.04
-4.54%
2,618,676
05/08/2026
61.63
61.96
59.85
60.80
-1.70%
3,066,495
05/07/2026
64.70
64.92
61.60
61.85
-2.48%
3,707,238
05/06/2026
69.79
69.79
63.23
63.42
-7.24%
4,416,432
05/06/2026
$0.79 Earnings
05/05/2026
68.58
69.13
67.69
68.37
-0.22%
1,659,318
05/04/2026
68.18
69.06
67.89
68.52
+0.15%
1,743,731
05/01/2026
68.57
68.90
66.76
68.42
+1.63%
2,028,238
04/30/2026
66.18
67.39
65.64
67.32
+1.57%
1,698,560
04/29/2026
66.20
66.54
65.83
66.28
-0.54%
1,267,173
04/28/2026
67.30
67.98
66.48
66.64
-0.79%
1,691,543
04/27/2026
67.23
67.90
66.49
67.17
-0.27%
1,627,442
04/24/2026
67.29
67.57
66.58
67.35
+0.46%
1,292,126
04/23/2026
68.02
68.29
65.84
67.04
-2.97%
1,484,066
04/22/2026
69.38
70.04
68.63
69.09
+0.17%
1,121,593
04/21/2026
69.56
70.80
68.90
68.97
-0.76%
1,480,511
04/20/2026
68.74
69.82
68.46
69.50
+0.30%
1,105,385
04/17/2026
69.55
70.14
68.91
69.29
+2.39%
1,520,032
04/16/2026
67.01
67.79
66.72
67.67
+1.32%
1,576,858
04/15/2026
66.51
67.49
66.15
66.79
+0.42%
1,463,751
04/14/2026
66.94
67.92
65.71
66.51
-0.57%
1,563,240
04/13/2026
64.58
67.00
64.37
66.89
+3.27%
1,940,250
04/10/2026
65.42
65.53
63.77
64.77
-0.99%
1,639,993
04/09/2026
66.10
66.13
64.25
65.42
-1.98%
1,565,605
04/08/2026
67.00
67.73
66.68
66.74
+3.94%
1,589,506
04/07/2026
64.58
65.03
63.46
64.21
-1.32%
2,029,888
04/06/2026
65.07
65.47
64.64
65.07
-0.08%
1,261,039
04/02/2026
64.01
66.31
63.74
65.12
+0.06%
1,268,441