Trimble Inc (TRMB) Historical Stock Data
72.32 ↑0.89 (1.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRMB is up 0.43% a day on average. There have been 18 days where Trimble Inc closed green and 12 days where TRMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 71.32 | 72.32 | ↑$1.00 (1.40%) | 71.00 | 72.52 | 1.52M |
| 2024-11-21 | 70.50 | 71.43 | ↑$0.93 (1.32%) | 70.40 | 72.13 | 1.64M |
| 2024-11-20 | 70.00 | 70.48 | ↑$0.48 (0.69%) | 69.14 | 70.51 | 1.26M |
| 2024-11-19 | 69.06 | 69.67 | ↑$0.61 (0.88%) | 68.91 | 70.00 | 1.19M |
| 2024-11-18 | 70.69 | 69.88 | ↓$0.81 (-1.15%) | 69.44 | 70.81 | 1.42M |
| 2024-11-15 | 70.29 | 70.62 | ↑$0.33 (0.47%) | 69.57 | 70.88 | 1.16M |
| 2024-11-14 | 71.95 | 70.74 | ↓$1.21 (-1.68%) | 70.59 | 72.56 | 0.95M |
| 2024-11-13 | 72.70 | 72.61 | ↓$0.09 (-0.12%) | 72.21 | 73.21 | 1.43M |
| 2024-11-12 | 73.27 | 72.81 | ↓$0.46 (-0.63%) | 72.58 | 74.22 | 1.29M |
| 2024-11-11 | 73.00 | 73.36 | ↑$0.36 (0.49%) | 72.39 | 73.81 | 0.92M |
| 2024-11-08 | 71.37 | 72.65 | ↑$1.28 (1.79%) | 71.17 | 73.03 | 1.40M |
| 2024-11-07 | 72.65 | 72.14 | ↓$0.51 (-0.70%) | 71.31 | 73.09 | 1.72M |
| 2024-11-06 | 65.01 | 72.64 | ↑$7.63 (11.74%) | 65.01 | 73.17 | 4.37M |
| 2024-11-05 | 60.99 | 61.62 | ↑$0.63 (1.03%) | 60.48 | 61.62 | 1.17M |
| 2024-11-04 | 60.83 | 61.31 | ↑$0.48 (0.79%) | 60.75 | 61.84 | 838.41K |
| 2024-11-01 | 60.64 | 61.21 | ↑$0.57 (0.94%) | 60.46 | 61.85 | 896.21K |
| 2024-10-31 | 61.31 | 60.50 | ↓$0.81 (-1.32%) | 60.33 | 61.52 | 1.12M |
| 2024-10-30 | 61.63 | 61.36 | ↓$0.27 (-0.44%) | 61.32 | 62.17 | 0.92M |
| 2024-10-29 | 61.03 | 61.66 | ↑$0.63 (1.03%) | 61.00 | 61.83 | 874.10K |
| 2024-10-28 | 61.19 | 61.35 | ↑$0.16 (0.26%) | 61.09 | 61.86 | 748.65K |
| 2024-10-25 | 60.82 | 60.90 | ↑$0.08 (0.13%) | 60.80 | 61.25 | 725.08K |
| 2024-10-24 | 60.60 | 60.56 | ↓$0.04 (-0.07%) | 60.05 | 60.95 | 0.90M |
| 2024-10-23 | 60.10 | 60.30 | ↑$0.20 (0.33%) | 59.52 | 60.50 | 726.77K |
| 2024-10-22 | 60.30 | 60.21 | ↓$0.09 (-0.15%) | 60.11 | 60.63 | 666.65K |
| 2024-10-21 | 61.77 | 60.77 | ↓$1.00 (-1.62%) | 60.67 | 61.78 | 540.37K |
| 2024-10-18 | 61.62 | 61.77 | ↑$0.15 (0.24%) | 61.25 | 61.86 | 755.27K |
| 2024-10-17 | 61.17 | 61.43 | ↑$0.26 (0.43%) | 60.57 | 61.50 | 798.97K |
| 2024-10-16 | 61.75 | 61.07 | ↓$0.68 (-1.10%) | 61.02 | 61.99 | 0.93M |
| 2024-10-15 | 63.09 | 61.72 | ↓$1.37 (-2.17%) | 61.64 | 63.33 | 874.14K |
| 2024-10-14 | 62.98 | 63.05 | ↑$0.07 (0.11%) | 62.54 | 63.26 | 725.30K |
Create an account or log in to view more rows.
$TRMB Very bullish action
$TRMB I bought the dip
$TRMB Holding.
$TRMB Bullish AF ??
$TRMB breaking out of this wedge sooner than later
$TRMB out of the way
$TRMB I warned everyone this company sucks
$TRMB you wanna be a successful trader close your trades green
$TRMB to the moon
$TRMB bear trap