Trimble Inc (TRMB) Historical Stock Data
Historical Data
In the past 30 trading days, TRMB is up 0.11% a day on average. There have been 14 days where Trimble Inc closed green and 16 days where TRMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | 62.68 | 62.54 | ↓$0.14 (-0.22%) | 62.09 | 63.45 | 1.13M |
| 2025-04-30 | 60.61 | 62.14 | ↑$1.53 (2.52%) | 60.18 | 62.30 | 1.70M |
| 2025-04-29 | 61.17 | 61.95 | ↑$0.78 (1.28%) | 60.89 | 62.26 | 1.15M |
| 2025-04-28 | 61.81 | 61.45 | ↓$0.36 (-0.58%) | 60.78 | 62.49 | 1.44M |
| 2025-04-25 | 61.18 | 61.71 | ↑$0.53 (0.87%) | 61.09 | 62.02 | 844.04K |
| 2025-04-24 | 59.60 | 61.65 | ↑$2.05 (3.44%) | 59.60 | 61.73 | 1.25M |
| 2025-04-23 | 60.16 | 59.51 | ↓$0.65 (-1.08%) | 59.30 | 61.75 | 1.23M |
| 2025-04-22 | 56.99 | 58.01 | ↑$1.02 (1.79%) | 56.33 | 58.24 | 1.29M |
| 2025-04-21 | 57.53 | 56.22 | ↓$1.31 (-2.28%) | 55.55 | 57.71 | 820.43K |
| 2025-04-17 | 58.96 | 58.23 | ↓$0.73 (-1.24%) | 57.99 | 58.96 | 1.25M |
| 2025-04-16 | 58.55 | 58.28 | ↓$0.27 (-0.46%) | 57.43 | 59.02 | 1.16M |
| 2025-04-15 | 59.52 | 59.59 | ↑$0.07 (0.12%) | 59.24 | 60.26 | 0.99M |
| 2025-04-14 | 59.51 | 59.49 | ↓$0.02 (-0.03%) | 58.57 | 60.13 | 1.20M |
| 2025-04-11 | 57.45 | 58.22 | ↑$0.77 (1.34%) | 56.19 | 58.54 | 1.76M |
| 2025-04-10 | 58.66 | 58.04 | ↓$0.62 (-1.06%) | 56.20 | 59.40 | 1.79M |
| 2025-04-09 | 54.30 | 61.49 | ↑$7.19 (13.24%) | 53.63 | 62.00 | 2.38M |
| 2025-04-08 | 58.19 | 55.12 | ↓$3.07 (-5.28%) | 54.16 | 58.73 | 1.70M |
| 2025-04-07 | 54.97 | 56.02 | ↑$1.05 (1.91%) | 52.91 | 58.32 | 4.61M |
| 2025-04-04 | 58.01 | 56.51 | ↓$1.50 (-2.59%) | 55.45 | 58.50 | 1.92M |
| 2025-04-03 | 63.58 | 60.28 | ↓$3.30 (-5.19%) | 59.44 | 63.58 | 1.81M |
| 2025-04-02 | 64.47 | 66.51 | ↑$2.04 (3.16%) | 64.47 | 66.82 | 1.29M |
| 2025-04-01 | 65.08 | 65.38 | ↑$0.30 (0.46%) | 64.18 | 65.75 | 1.96M |
| 2025-03-31 | 64.69 | 65.65 | ↑$0.96 (1.48%) | 63.76 | 65.94 | 1.70M |
| 2025-03-28 | 67.88 | 65.52 | ↓$2.36 (-3.48%) | 65.34 | 67.95 | 1.41M |
| 2025-03-27 | 68.50 | 67.98 | ↓$0.52 (-0.76%) | 67.04 | 68.54 | 1.24M |
| 2025-03-26 | 70.52 | 68.94 | ↓$1.58 (-2.24%) | 68.76 | 70.88 | 0.93M |
| 2025-03-25 | 72.07 | 70.48 | ↓$1.59 (-2.21%) | 70.23 | 72.27 | 1.27M |
| 2025-03-24 | 72.00 | 72.07 | ↑$0.07 (0.10%) | 71.52 | 72.46 | 1.17M |
| 2025-03-21 | 69.94 | 70.54 | ↑$0.60 (0.86%) | 69.59 | 70.74 | 3.05M |
| 2025-03-20 | 70.99 | 70.68 | ↓$0.31 (-0.44%) | 70.60 | 71.90 | 1.79M |
Create an account or log in to view more rows.
$TRMB love this stock!!!!
$TRMB Starting a small position
$TRMB nothing drops
$TRMB just hold no panic
$TRMB HODL!!!
$TRMB wow! I sold too early
$TRMB I don't know shit
but I know I'm holdin till I at least triple up
$TRMB Very bullish action
$TRMB I bought the dip
$TRMB Holding.