TRMB
Trimble (TRMB)
NASDAQ
$64.20+$0.19 (+0.30%)
Price as of Oct 22, 2026 7:56 PM EDT
  • $14.6B
    Market Cap
  • -20.87%
    1-Year Change
  • Scientific & Technical Instruments
    Industry
  • 1 Month
    +8.38%
    Low Price$57.11
    High Price$64.01
  • 3 Months
    +20.71%
    Low Price$52.91
    High Price$64.01
  • 1 Year
    -20.87%
    Low Price$48.87
    High Price$83.52
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
62.61
64.12
62.39
64.01
+2.27%
2,097,940
10/21/2026
62.31
62.73
61.51
62.59
+0.76%
1,555,645
10/20/2026
60.01
62.45
59.82
62.12
+3.62%
2,177,029
10/19/2026
59.68
60.26
59.00
59.95
+0.82%
1,558,378
10/16/2026
61.20
61.74
59.28
59.46
-2.48%
2,248,681
10/15/2026
59.39
61.07
59.37
60.97
+3.16%
1,560,848
10/14/2026
59.77
60.46
58.58
59.10
-1.52%
1,495,531
10/13/2026
59.66
61.09
59.14
60.02
+0.88%
1,387,948
10/12/2026
60.19
60.47
59.39
59.49
-1.00%
1,042,303
10/09/2026
60.13
60.60
59.76
60.09
+0.40%
1,428,925
10/08/2026
59.42
59.99
58.58
59.85
-0.35%
1,963,864
10/07/2026
60.46
60.73
58.91
60.06
-1.46%
1,880,387
10/06/2026
58.81
61.48
58.54
60.95
+3.64%
2,729,437
10/05/2026
58.50
59.42
57.71
58.81
+2.24%
2,692,845
10/02/2026
58.21
58.26
57.18
57.52
-0.02%
2,002,925
10/01/2026
57.92
58.65
57.17
57.53
+0.74%
3,712,464
09/30/2026
57.28
58.13
56.88
57.11
-0.40%
2,249,779
09/29/2026
57.47
57.75
56.44
57.34
-0.30%
2,355,212
09/28/2026
56.80
57.64
56.01
57.51
-0.59%
2,541,469
09/25/2026
57.52
58.20
57.30
57.85
+0.28%
1,684,852
09/24/2026
59.14
59.35
57.58
57.69
-2.75%
1,600,240
09/23/2026
59.30
59.89
58.70
59.32
+0.03%
1,827,862
09/22/2026
58.67
59.57
57.93
59.30
+2.68%
2,082,394
09/21/2026
58.31
58.45
56.77
57.75
+0.33%
2,057,273
09/18/2026
57.33
57.97
57.05
57.56
+0.40%
5,858,209
09/17/2026
57.52
58.16
56.94
57.33
+0.02%
2,321,772
09/16/2026
58.12
58.71
57.04
57.32
-2.52%
2,092,975
09/15/2026
58.46
59.45
58.01
58.80
+0.10%
2,158,633
09/14/2026
58.13
59.09
57.58
58.74
+1.87%
1,920,431
09/11/2026
57.06
58.22
57.00
57.66
+1.44%
1,735,370
09/10/2026
57.40
57.55
56.62
56.84
-0.98%
1,805,827
09/09/2026
58.28
58.68
57.24
57.40
-2.35%
2,203,984
09/08/2026
59.31
59.31
57.56
58.78
-1.16%
2,710,923
09/04/2026
59.21
60.03
58.01
59.47
-1.05%
2,731,711
09/03/2026
60.09
61.00
59.10
60.10
+1.67%
2,352,440
09/02/2026
58.59
59.38
57.91
59.11
+0.29%
3,279,475
09/01/2026
59.50
60.70
58.79
58.94
-1.67%
3,729,122
08/31/2026
60.40
61.32
59.49
59.94
-1.75%
26,098,553
08/28/2026
61.49
62.00
60.89
61.01
-0.86%
2,532,746
08/27/2026
60.41
61.69
59.97
61.54
+3.12%
2,193,714
08/26/2026
58.84
60.18
58.50
59.68
+0.42%
1,996,754
08/25/2026
60.60
60.74
59.26
59.43
-2.04%
2,303,285
08/24/2026
60.40
61.11
60.12
60.67
+0.70%
2,534,903
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