Trimble Inc (TRMB) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 58.80 | 59.87 | 58.33 | 59.51 | +1.64% | 2,116,400 |
| 2026-08-06 | 57.86 | 58.76 | 57.40 | 58.55 | -0.05% | 1,540,100 |
| 2026-08-05 | 59.81 | 59.98 | 58.31 | 58.58 | -2.06% | 2,944,300 |
| 2026-08-04 | 57.36 | 60.06 | 56.81 | 59.81 | +3.50% | 2,715,800 |
| 2026-08-03 | 57.63 | 58.57 | 57.03 | 57.79 | +2.14% | 2,427,400 |
| 2026-07-31 | 56.75 | 57.71 | 55.93 | 56.58 | -0.84% | 2,585,700 |
| 2026-07-30 | 57.29 | 57.45 | 55.67 | 57.06 | -2.03% | 2,283,200 |
| 2026-07-29 | 58.03 | 59.50 | 57.53 | 58.24 | -0.24% | 2,686,000 |
| 2026-07-28 | 56.09 | 58.46 | 56.09 | 58.38 | +4.68% | 3,373,400 |
| 2026-07-27 | 53.83 | 55.99 | 53.83 | 55.77 | +5.41% | 2,933,600 |
| 2026-07-24 | 50.80 | 53.15 | 50.47 | 52.91 | +5.08% | 3,080,300 |
| 2026-07-23 | 50.42 | 51.51 | 49.55 | 50.35 | +0.50% | 2,674,500 |
| 2026-07-22 | 51.64 | 51.64 | 49.61 | 50.10 | -3.38% | 2,412,600 |
| 2026-07-21 | 52.31 | 53.22 | 51.72 | 51.85 | -2.56% | 1,696,200 |
| 2026-07-20 | 52.40 | 53.64 | 51.26 | 53.21 | +0.93% | 3,326,400 |
| 2026-07-17 | 53.44 | 54.28 | 52.66 | 52.72 | -1.92% | 3,011,700 |
| 2026-07-16 | 52.22 | 53.87 | 51.71 | 53.75 | +3.52% | 2,102,200 |
| 2026-07-15 | 51.79 | 53.00 | 51.65 | 51.92 | +0.66% | 1,758,000 |
| 2026-07-14 | 51.00 | 52.37 | 50.64 | 51.58 | -1.36% | 1,970,300 |
| 2026-07-13 | 52.99 | 53.75 | 51.84 | 52.29 | -1.00% | 1,921,900 |
| 2026-07-10 | 53.57 | 53.88 | 52.38 | 52.82 | +0.21% | 1,992,300 |
| 2026-07-09 | 51.97 | 52.89 | 51.07 | 52.71 | +0.59% | 2,460,800 |
| 2026-07-08 | 53.16 | 53.36 | 51.84 | 52.40 | -2.48% | 3,017,900 |
| 2026-07-07 | 53.59 | 54.54 | 52.90 | 53.73 | +2.40% | 3,619,100 |
| 2026-07-06 | 52.67 | 53.45 | 52.00 | 52.47 | -1.07% | 2,591,600 |
| 2026-07-02 | 52.95 | 53.55 | 52.63 | 53.04 | +0.87% | 3,028,800 |
| 2026-07-01 | 51.88 | 53.57 | 51.77 | 52.58 | +2.74% | 4,416,700 |
| 2026-06-30 | 50.34 | 51.36 | 50.04 | 51.18 | +0.81% | 2,654,400 |
| 2026-06-29 | 51.23 | 51.53 | 49.98 | 50.77 | +0.14% | 3,069,100 |
| 2026-06-26 | 50.08 | 51.12 | 50.08 | 50.70 | +0.92% | 4,295,400 |
| 2026-06-25 | 49.83 | 50.84 | 49.24 | 50.24 | +0.20% | 2,605,600 |
| 2026-06-24 | 49.14 | 50.75 | 48.88 | 50.14 | +1.93% | 3,260,800 |
| 2026-06-23 | 49.25 | 49.94 | 48.72 | 49.19 | -0.08% | 2,933,100 |
| 2026-06-22 | 48.71 | 49.91 | 48.46 | 49.23 | +0.14% | 3,334,100 |
| 2026-06-18 | 49.01 | 49.58 | 47.92 | 49.16 | +0.59% | 9,376,200 |
| 2026-06-17 | 50.22 | 51.57 | 48.78 | 48.87 | -3.76% | 3,598,000 |
| 2026-06-16 | 50.24 | 51.61 | 49.90 | 50.78 | +1.14% | 3,179,000 |
| 2026-06-15 | 51.27 | 51.53 | 49.88 | 50.21 | -0.42% | 3,107,200 |
| 2026-06-12 | 50.00 | 50.57 | 49.17 | 50.42 | +0.84% | 2,706,800 |
| 2026-06-11 | 50.47 | 50.69 | 48.90 | 50.00 | -1.19% | 3,161,600 |
| 2026-06-10 | 52.16 | 52.64 | 50.57 | 50.60 | -4.44% | 3,106,300 |
| 2026-06-09 | 53.63 | 54.37 | 51.92 | 52.95 | -1.27% | 3,674,100 |
| 2026-06-08 | 54.19 | 54.31 | 53.47 | 53.63 | -1.03% | 3,206,100 |
| 2026-06-05 | 55.69 | 55.82 | 53.79 | 54.19 | -2.71% | 2,362,900 |
| 2026-06-04 | 56.23 | 57.35 | 55.61 | 55.70 | +0.32% | 2,707,800 |
| 2026-06-03 | 57.20 | 57.20 | 55.21 | 55.52 | -3.84% | 2,365,700 |
| 2026-06-02 | 57.52 | 57.96 | 55.97 | 57.74 | -0.71% | 2,847,200 |
| 2026-06-01 | 56.77 | 58.30 | 56.08 | 58.15 | +3.08% | 3,780,500 |
| 2026-05-29 | 54.82 | 56.86 | 54.16 | 56.41 | +2.71% | 6,189,700 |
| 2026-05-28 | 54.69 | 55.37 | 54.12 | 54.92 | +0.07% | 2,465,000 |
| 2026-05-27 | 56.10 | 56.23 | 54.46 | 54.88 | -2.59% | 2,271,800 |
| 2026-05-26 | 56.18 | 56.64 | 55.00 | 56.34 | +0.00% | 2,406,600 |
| 2026-05-22 | 56.09 | 57.74 | 56.07 | 56.34 | +0.66% | 2,181,400 |
| 2026-05-21 | 55.13 | 56.28 | 54.83 | 55.97 | +0.00% | 2,497,200 |
| 2026-05-20 | 54.30 | 56.01 | 52.80 | 55.97 | +2.58% | 3,021,600 |
| 2026-05-19 | 55.03 | 56.40 | 54.22 | 54.56 | -0.84% | 3,618,200 |
| 2026-05-18 | 55.15 | 55.61 | 54.65 | 55.02 | -0.20% | 2,200,400 |
| 2026-05-15 | 55.83 | 56.18 | 54.84 | 55.13 | -1.13% | 2,356,600 |
| 2026-05-14 | 55.46 | 56.31 | 54.99 | 55.76 | +1.57% | 3,291,400 |
| 2026-05-13 | 56.34 | 56.86 | 54.60 | 54.90 | -2.85% | 2,374,800 |
| 2026-05-12 | 58.13 | 58.27 | 56.36 | 56.51 | -2.64% | 2,573,000 |
| 2026-05-11 | 60.40 | 60.68 | 57.28 | 58.04 | -4.54% | 2,618,400 |
| 2026-05-08 | 61.63 | 61.96 | 59.85 | 60.80 | -1.70% | 3,066,500 |
| 2026-05-07 | 64.70 | 64.92 | 61.60 | 61.85 | -2.48% | 3,707,000 |
| 2026-05-06 | 69.79 | 69.79 | 63.23 | 63.42 | -7.24% | 4,416,900 |
| 2026-05-05 | 68.58 | 69.13 | 67.69 | 68.37 | -0.22% | 1,659,300 |
| 2026-05-04 | 68.18 | 69.06 | 67.89 | 68.52 | +0.15% | 1,743,600 |
| 2026-05-01 | 68.57 | 68.90 | 66.76 | 68.42 | +1.63% | 2,028,200 |
| 2026-04-30 | 66.18 | 67.39 | 65.64 | 67.32 | +1.57% | 1,698,600 |
| 2026-04-29 | 66.20 | 66.54 | 65.83 | 66.28 | -0.54% | 1,267,000 |
| 2026-04-28 | 67.30 | 67.98 | 66.48 | 66.64 | -0.79% | 1,691,600 |
| 2026-04-27 | 67.23 | 67.90 | 66.49 | 67.17 | -0.27% | 1,627,700 |
| 2026-04-24 | 67.29 | 67.57 | 66.58 | 67.35 | +0.46% | 1,292,200 |
| 2026-04-23 | 68.02 | 68.29 | 65.84 | 67.04 | -2.97% | 1,483,800 |
| 2026-04-22 | 69.38 | 70.04 | 68.63 | 69.09 | +0.17% | 1,121,500 |
| 2026-04-21 | 69.56 | 70.80 | 68.90 | 68.97 | -0.76% | 1,481,900 |
| 2026-04-20 | 68.74 | 69.82 | 68.46 | 69.50 | +0.30% | 1,105,600 |
| 2026-04-17 | 69.55 | 70.14 | 68.91 | 69.29 | +2.39% | 1,520,000 |
| 2026-04-16 | 67.01 | 67.79 | 66.72 | 67.67 | +1.32% | 1,576,900 |
| 2026-04-15 | 66.51 | 67.49 | 66.15 | 66.79 | +0.42% | 1,463,800 |
| 2026-04-14 | 66.94 | 67.92 | 65.71 | 66.51 | -0.57% | 1,563,200 |
| 2026-04-13 | 64.58 | 67.00 | 64.37 | 66.89 | +3.27% | 1,940,300 |
| 2026-04-10 | 65.42 | 65.53 | 63.77 | 64.77 | -0.99% | 1,640,000 |
| 2026-04-09 | 66.10 | 66.13 | 64.25 | 65.42 | -1.98% | 1,565,700 |
| 2026-04-08 | 67.00 | 67.73 | 66.68 | 66.74 | +3.94% | 1,589,500 |
| 2026-04-07 | 64.58 | 65.03 | 63.46 | 64.21 | -1.32% | 2,029,800 |
| 2026-04-06 | 65.07 | 65.47 | 64.64 | 65.07 | -0.08% | 1,261,000 |
| 2026-04-02 | 64.01 | 66.31 | 63.74 | 65.12 | +0.06% | 1,268,400 |
| 2026-04-01 | 65.62 | 65.91 | 63.97 | 65.08 | -0.23% | 1,870,500 |
| 2026-03-31 | 63.01 | 65.44 | 62.74 | 65.23 | +4.30% | 1,807,800 |
| 2026-03-30 | 63.71 | 64.14 | 62.01 | 62.54 | -0.68% | 2,366,100 |
| 2026-03-27 | 64.59 | 65.38 | 62.70 | 62.97 | -3.79% | 1,671,300 |
| 2026-03-26 | 65.40 | 66.65 | 65.14 | 65.45 | -0.64% | 1,420,400 |
| 2026-03-25 | 66.21 | 66.75 | 64.50 | 65.87 | +0.75% | 1,417,300 |
| 2026-03-24 | 65.99 | 65.99 | 64.59 | 65.38 | -2.17% | 2,191,400 |
| 2026-03-23 | 67.28 | 67.99 | 66.79 | 66.83 | +1.70% | 2,078,100 |
| 2026-03-20 | 66.51 | 66.51 | 65.07 | 65.71 | -1.45% | 3,673,400 |
| 2026-03-19 | 64.94 | 67.22 | 64.74 | 66.68 | +1.75% | 2,178,900 |
| 2026-03-18 | 66.43 | 66.98 | 65.24 | 65.53 | -2.33% | 2,391,400 |
| 2026-03-17 | 67.06 | 68.42 | 66.43 | 67.09 | +0.74% | 1,130,100 |
| 2026-03-16 | 67.32 | 67.99 | 66.40 | 66.60 | +0.20% | 1,377,300 |
| 2026-03-13 | 66.51 | 67.17 | 65.57 | 66.47 | +0.47% | 1,412,300 |
| 2026-03-12 | 66.73 | 67.80 | 65.74 | 66.16 | -2.13% | 2,170,100 |
| 2026-03-11 | 68.92 | 69.67 | 67.14 | 67.60 | -2.01% | 1,540,100 |
| 2026-03-10 | 70.45 | 70.73 | 67.92 | 68.99 | -2.07% | 1,431,566 |
| 2026-03-09 | 69.23 | 70.76 | 67.93 | 70.45 | +0.53% | 1,800,688 |
| 2026-03-06 | 68.97 | 70.33 | 68.78 | 70.08 | -0.54% | 2,014,600 |
| 2026-03-05 | 69.22 | 70.82 | 69.07 | 70.46 | +0.77% | 1,946,300 |
| 2026-03-04 | 69.41 | 70.07 | 69.07 | 69.92 | +1.10% | 1,579,300 |
| 2026-03-03 | 66.86 | 69.34 | 66.44 | 69.16 | +1.10% | 2,370,000 |
| 2026-03-02 | 65.54 | 68.54 | 65.54 | 68.41 | +2.30% | 2,354,300 |
| 2026-02-27 | 67.02 | 67.27 | 65.15 | 66.87 | -1.99% | 2,278,000 |
| 2026-02-26 | 67.63 | 68.27 | 66.86 | 68.23 | +1.62% | 1,657,600 |
| 2026-02-25 | 67.11 | 67.77 | 66.22 | 67.14 | +0.60% | 1,276,800 |
| 2026-02-24 | 65.48 | 67.39 | 65.29 | 66.74 | +2.02% | 1,469,500 |
| 2026-02-23 | 67.01 | 67.19 | 64.85 | 65.42 | -3.25% | 1,830,600 |
| 2026-02-20 | 67.04 | 69.05 | 66.95 | 67.62 | +0.34% | 1,472,700 |
| 2026-02-19 | 66.36 | 67.44 | 65.98 | 67.39 | +0.72% | 1,498,900 |
| 2026-02-18 | 65.64 | 67.39 | 65.62 | 66.91 | +1.95% | 1,766,600 |
| 2026-02-17 | 65.56 | 66.42 | 64.50 | 65.63 | -1.16% | 2,879,700 |
| 2026-02-13 | 66.25 | 67.47 | 65.88 | 66.40 | +0.59% | 2,889,738 |
| 2026-02-12 | 65.74 | 67.86 | 65.13 | 66.01 | +1.35% | 3,542,339 |
| 2026-02-11 | 68.85 | 69.23 | 64.81 | 65.13 | -5.44% | 3,532,338 |
| 2026-02-10 | 65.41 | 69.04 | 64.75 | 68.88 | +2.91% | 4,569,547 |
| 2026-02-09 | 65.78 | 67.50 | 65.37 | 66.93 | +1.18% | 2,177,916 |
| 2026-02-06 | 65.11 | 66.33 | 64.58 | 66.15 | +3.39% | 1,991,100 |
| 2026-02-05 | 64.64 | 65.31 | 63.52 | 63.98 | -1.63% | 2,034,141 |
| 2026-02-04 | 63.90 | 65.67 | 63.66 | 65.04 | +0.65% | 4,084,279 |
| 2026-02-03 | 67.88 | 68.08 | 64.05 | 64.62 | -4.80% | 2,614,768 |
| 2026-02-02 | 68.10 | 68.80 | 67.53 | 67.88 | +0.41% | 2,325,727 |
| 2026-01-30 | 67.90 | 68.26 | 67.03 | 67.60 | -1.13% | 2,490,702 |
| 2026-01-29 | 69.84 | 70.50 | 67.26 | 68.37 | -2.43% | 3,846,949 |
| 2026-01-28 | 70.21 | 70.64 | 69.81 | 70.07 | +0.09% | 2,122,956 |
| 2026-01-27 | 71.55 | 71.77 | 69.97 | 70.01 | -1.92% | 1,805,197 |
| 2026-01-26 | 71.32 | 71.92 | 71.00 | 71.38 | +0.27% | 1,719,240 |
| 2026-01-23 | 71.15 | 71.62 | 70.67 | 71.19 | -0.41% | 1,847,832 |
| 2026-01-22 | 70.70 | 71.71 | 70.51 | 71.48 | +1.77% | 2,271,485 |
| 2026-01-21 | 70.22 | 71.20 | 69.26 | 70.24 | +0.93% | 2,969,986 |
| 2026-01-20 | 72.40 | 72.97 | 69.51 | 69.59 | -5.82% | 3,594,910 |
| 2026-01-16 | 78.46 | 78.83 | 73.52 | 73.89 | -5.96% | 3,318,574 |
| 2026-01-15 | 80.17 | 80.42 | 78.47 | 78.57 | -1.49% | 1,724,551 |
| 2026-01-14 | 80.11 | 80.45 | 78.89 | 79.76 | -0.60% | 1,210,841 |
| 2026-01-13 | 80.88 | 81.61 | 79.69 | 80.24 | -0.69% | 1,277,154 |
| 2026-01-12 | 80.07 | 81.22 | 79.68 | 80.80 | +0.24% | 880,992 |
| 2026-01-09 | 79.56 | 80.82 | 79.56 | 80.61 | +1.38% | 1,163,548 |
| 2026-01-08 | 79.72 | 80.15 | 79.10 | 79.51 | -0.84% | 1,490,231 |
| 2026-01-07 | 81.55 | 81.95 | 79.62 | 80.18 | -1.68% | 1,157,957 |
| 2026-01-06 | 79.00 | 81.58 | 78.62 | 81.55 | +2.88% | 1,288,670 |
| 2026-01-05 | 78.34 | 80.26 | 78.34 | 79.27 | +1.20% | 1,715,204 |
| 2026-01-02 | 78.86 | 78.95 | 76.72 | 78.33 | -0.03% | 2,549,678 |
| 2025-12-31 | 79.45 | 79.69 | 78.34 | 78.35 | -1.52% | 1,064,602 |
| 2025-12-30 | 79.74 | 79.96 | 79.47 | 79.56 | -0.54% | 804,992 |
| 2025-12-29 | 79.96 | 80.48 | 79.59 | 79.99 | -0.26% | 872,289 |
| 2025-12-26 | 79.90 | 80.44 | 79.68 | 80.20 | +0.24% | 603,047 |
| 2025-12-24 | 80.66 | 80.71 | 79.92 | 80.01 | -0.61% | 513,218 |
| 2025-12-23 | 81.75 | 82.17 | 80.47 | 80.50 | -1.77% | 1,598,809 |
| 2025-12-22 | 81.09 | 82.29 | 80.97 | 81.95 | +1.32% | 924,965 |
| 2025-12-19 | 79.68 | 81.38 | 79.68 | 80.88 | +1.21% | 3,079,769 |
| 2025-12-18 | 79.83 | 80.69 | 79.38 | 79.91 | +1.29% | 1,611,771 |
| 2025-12-17 | 80.45 | 80.88 | 78.38 | 78.89 | -2.00% | 1,568,768 |
| 2025-12-16 | 80.45 | 81.34 | 79.84 | 80.50 | +0.41% | 1,175,659 |
| 2025-12-15 | 80.73 | 81.31 | 80.01 | 80.17 | -0.11% | 1,243,087 |
| 2025-12-12 | 83.49 | 83.65 | 80.04 | 80.26 | -3.70% | 1,268,073 |
| 2025-12-11 | 81.94 | 83.37 | 81.41 | 83.34 | +1.07% | 961,615 |
| 2025-12-10 | 81.05 | 82.93 | 80.99 | 82.46 | +1.25% | 1,029,804 |
| 2025-12-09 | 81.39 | 82.40 | 81.31 | 81.44 | -0.40% | 1,033,290 |
| 2025-12-08 | 83.42 | 83.91 | 81.34 | 81.77 | -2.10% | 1,388,958 |
| 2025-12-05 | 83.82 | 84.42 | 82.88 | 83.52 | +1.48% | 1,204,224 |
| 2025-12-04 | 82.19 | 83.31 | 82.03 | 82.30 | -0.04% | 1,410,967 |
| 2025-12-03 | 82.28 | 82.94 | 81.42 | 82.33 | +0.13% | 1,305,255 |
| 2025-12-02 | 81.97 | 82.72 | 81.27 | 82.23 | +0.69% | 1,105,525 |
| 2025-12-01 | 80.52 | 82.28 | 79.97 | 81.67 | +0.31% | 1,150,100 |
| 2025-11-28 | 81.80 | 81.99 | 81.17 | 81.42 | +0.18% | 445,973 |
| 2025-11-26 | 80.87 | 82.07 | 80.62 | 81.27 | +0.52% | 1,024,147 |
| 2025-11-25 | 79.50 | 81.66 | 79.39 | 80.85 | +2.27% | 1,168,086 |
| 2025-11-24 | 77.19 | 79.44 | 77.12 | 79.06 | +2.63% | 2,446,148 |
| 2025-11-21 | 74.94 | 77.38 | 74.50 | 77.03 | +2.95% | 1,255,079 |
| 2025-11-20 | 77.63 | 78.00 | 74.66 | 74.82 | -1.24% | 993,955 |
| 2025-11-19 | 75.35 | 76.52 | 75.25 | 75.76 | +0.45% | 898,683 |
| 2025-11-18 | 75.23 | 76.08 | 74.77 | 75.42 | -0.17% | 1,232,248 |
| 2025-11-17 | 76.83 | 77.37 | 75.28 | 75.55 | -2.59% | 1,263,528 |
| 2025-11-14 | 76.55 | 78.08 | 75.58 | 77.56 | +0.70% | 1,189,970 |
| 2025-11-13 | 81.50 | 82.55 | 76.83 | 77.02 | -6.29% | 1,488,079 |
| 2025-11-12 | 79.98 | 82.60 | 79.74 | 82.19 | +3.28% | 1,717,027 |
| 2025-11-11 | 79.50 | 80.19 | 79.17 | 79.58 | -0.15% | 840,027 |
| 2025-11-10 | 79.54 | 80.33 | 79.09 | 79.70 | +1.01% | 1,302,791 |
| 2025-11-07 | 78.57 | 79.39 | 77.83 | 78.90 | +0.10% | 1,096,692 |
| 2025-11-06 | 81.00 | 81.21 | 78.11 | 78.82 | -2.17% | 1,573,017 |
| 2025-11-05 | 76.33 | 81.53 | 75.00 | 80.57 | +2.51% | 2,161,753 |
| 2025-11-04 | 78.88 | 79.27 | 77.90 | 78.60 | -1.22% | 1,831,031 |
| 2025-11-03 | 79.80 | 79.94 | 78.62 | 79.57 | -0.23% | 1,547,160 |
| 2025-10-31 | 78.91 | 80.51 | 78.82 | 79.75 | +1.12% | 1,375,996 |
| 2025-10-30 | 79.29 | 80.44 | 78.64 | 78.87 | -0.65% | 1,180,168 |
| 2025-10-29 | 80.25 | 80.94 | 78.82 | 79.39 | -1.38% | 1,523,342 |
| 2025-10-28 | 81.12 | 81.62 | 80.34 | 80.50 | -0.76% | 1,496,039 |
| 2025-10-27 | 82.22 | 82.47 | 80.50 | 81.12 | -0.37% | 1,087,257 |
| 2025-10-24 | 81.98 | 82.19 | 81.11 | 81.42 | +0.89% | 1,003,271 |
| 2025-10-23 | 79.22 | 81.15 | 78.50 | 80.70 | +2.02% | 1,717,350 |
| 2025-10-22 | 79.44 | 80.31 | 78.58 | 79.10 | -0.69% | 1,614,230 |
| 2025-10-21 | 78.58 | 80.01 | 78.28 | 79.65 | +1.36% | 811,032 |
| 2025-10-20 | 78.14 | 79.03 | 77.55 | 78.58 | +1.52% | 1,398,725 |
| 2025-10-17 | 77.90 | 78.25 | 76.80 | 77.40 | -0.60% | 818,039 |
| 2025-10-16 | 78.96 | 79.11 | 77.42 | 77.87 | -1.08% | 978,378 |
| 2025-10-15 | 79.24 | 79.66 | 77.64 | 78.72 | +0.87% | 875,988 |
| 2025-10-14 | 75.65 | 78.64 | 75.40 | 78.04 | +1.27% | 1,073,764 |
| 2025-10-13 | 76.65 | 77.40 | 76.28 | 77.06 | +1.89% | 759,285 |
| 2025-10-10 | 79.37 | 79.54 | 75.47 | 75.63 | -4.50% | 955,948 |
| 2025-10-09 | 80.40 | 80.55 | 78.67 | 79.19 | -1.59% | 931,656 |
| 2025-10-08 | 79.73 | 81.05 | 79.42 | 80.47 | +1.48% | 1,003,144 |
| 2025-10-07 | 81.38 | 81.38 | 79.05 | 79.30 | -1.87% | 1,126,668 |
| 2025-10-06 | 80.99 | 81.54 | 80.33 | 80.81 | +0.11% | 890,739 |
| 2025-10-03 | 80.65 | 81.33 | 80.33 | 80.72 | +0.64% | 1,158,780 |
| 2025-10-02 | 79.64 | 80.36 | 79.27 | 80.21 | +1.01% | 1,488,143 |
| 2025-10-01 | 81.06 | 81.09 | 78.81 | 79.41 | -2.74% | 2,293,822 |
| 2025-09-30 | 81.80 | 82.28 | 80.72 | 81.65 | -0.37% | 1,224,902 |
| 2025-09-29 | 82.00 | 82.48 | 81.55 | 81.95 | +0.87% | 2,092,999 |
| 2025-09-26 | 80.30 | 81.34 | 79.81 | 81.24 | +1.58% | 1,043,864 |
| 2025-09-25 | 79.07 | 80.09 | 78.28 | 79.98 | +0.13% | 1,287,557 |
| 2025-09-24 | 82.08 | 82.08 | 79.71 | 79.88 | -2.63% | 1,462,778 |
| 2025-09-23 | 82.28 | 82.72 | 81.21 | 82.04 | -0.13% | 1,187,549 |
| 2025-09-22 | 82.61 | 82.61 | 80.78 | 82.15 | -0.76% | 1,167,924 |
| 2025-09-19 | 82.47 | 83.18 | 81.51 | 82.78 | +1.37% | 2,726,713 |
| 2025-09-18 | 80.11 | 81.84 | 80.03 | 81.66 | +2.54% | 1,363,549 |
| 2025-09-17 | 80.99 | 81.29 | 78.77 | 79.64 | -1.55% | 1,146,085 |
| 2025-09-16 | 80.90 | 81.26 | 80.46 | 80.89 | -0.15% | 1,191,067 |
| 2025-09-15 | 80.88 | 82.03 | 80.56 | 81.01 | +0.16% | 981,541 |
| 2025-09-12 | 82.69 | 82.69 | 80.46 | 80.88 | -2.38% | 1,027,635 |
| 2025-09-11 | 80.76 | 83.68 | 80.44 | 82.85 | +3.36% | 1,773,942 |
| 2025-09-10 | 80.06 | 81.14 | 79.70 | 80.16 | +0.12% | 1,428,086 |
| 2025-09-09 | 81.31 | 81.49 | 79.78 | 80.06 | -1.51% | 1,086,686 |
| 2025-09-08 | 81.05 | 81.36 | 80.30 | 81.29 | +0.68% | 1,131,689 |
| 2025-09-05 | 80.02 | 80.96 | 79.51 | 80.74 | +1.29% | 1,332,332 |
| 2025-09-04 | 78.95 | 79.73 | 78.37 | 79.71 | +1.41% | 1,217,064 |
| 2025-09-03 | 78.18 | 78.64 | 77.88 | 78.60 | +0.04% | 1,513,869 |
| 2025-09-02 | 79.64 | 80.25 | 78.22 | 78.57 | -2.78% | 1,938,160 |
| 2025-08-29 | 82.16 | 82.19 | 80.63 | 80.82 | -1.69% | 1,210,115 |
| 2025-08-28 | 82.41 | 82.81 | 82.16 | 82.21 | +0.04% | 957,261 |
| 2025-08-27 | 81.55 | 82.31 | 81.45 | 82.18 | +0.91% | 1,245,055 |
| 2025-08-26 | 81.38 | 81.63 | 80.57 | 81.44 | +0.01% | 3,727,628 |
| 2025-08-25 | 82.44 | 82.94 | 81.38 | 81.43 | -1.39% | 949,087 |
| 2025-08-22 | 80.91 | 83.03 | 80.55 | 82.58 | +2.88% | 880,384 |
| 2025-08-21 | 79.84 | 80.48 | 79.45 | 80.27 | +0.09% | 1,032,895 |
| 2025-08-20 | 81.12 | 81.12 | 78.78 | 80.20 | -1.13% | 1,449,333 |
| 2025-08-19 | 82.88 | 83.66 | 80.92 | 81.12 | -2.03% | 2,139,508 |
| 2025-08-18 | 81.71 | 82.85 | 81.22 | 82.80 | +0.68% | 1,445,201 |
| 2025-08-15 | 83.74 | 83.74 | 81.89 | 82.24 | -1.71% | 2,024,644 |
| 2025-08-14 | 84.12 | 84.12 | 83.23 | 83.67 | -0.95% | 1,283,877 |
| 2025-08-13 | 83.87 | 84.55 | 83.44 | 84.47 | +1.03% | 1,569,705 |
| 2025-08-12 | 82.93 | 83.65 | 82.06 | 83.61 | +1.24% | 1,554,669 |
| 2025-08-11 | 83.77 | 84.64 | 82.37 | 82.59 | -1.41% | 1,728,570 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+8.65%). Worst month: Apr (-3.85%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Trimble Inc's (TRMB) latest close?
59.51 on 2026-08-07, from the Closelook data lake's daily price record.
What is TRMB's 52-week high and low?
85.42 high and 47.92 low over the trailing 52 weeks, as of 2026-08-07.
What is Trimble Inc's strongest and weakest month historically?
Historically, TRMB's strongest calendar month has been Nov (average +8.65%) and its weakest Apr (average -3.85%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.