Trimble Inc (TRMB) Historical Stock Data
72.30 ↑0.43 (0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRMB is down -0.05% a day on average. There have been 15 days where Trimble Inc closed green and 15 days where TRMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 71.51 | 72.30 | ↑$0.79 (1.10%) | 71.36 | 72.39 | 500.47K |
| 2024-12-24 | 70.96 | 71.87 | ↑$0.91 (1.28%) | 70.96 | 71.97 | 268.81K |
| 2024-12-23 | 71.65 | 71.17 | ↓$0.48 (-0.67%) | 70.59 | 71.83 | 854.52K |
| 2024-12-20 | 70.43 | 71.64 | ↑$1.21 (1.72%) | 70.05 | 72.10 | 3.45M |
| 2024-12-19 | 70.88 | 70.74 | ↓$0.14 (-0.20%) | 70.53 | 71.58 | 1.41M |
| 2024-12-18 | 73.00 | 70.69 | ↓$2.31 (-3.16%) | 70.44 | 73.71 | 1.67M |
| 2024-12-17 | 73.77 | 72.89 | ↓$0.88 (-1.19%) | 72.53 | 73.87 | 1.22M |
| 2024-12-16 | 74.05 | 74.24 | ↑$0.19 (0.26%) | 73.72 | 74.98 | 1.37M |
| 2024-12-13 | 74.41 | 73.59 | ↓$0.82 (-1.10%) | 73.26 | 74.97 | 1.09M |
| 2024-12-12 | 73.62 | 74.87 | ↑$1.25 (1.70%) | 73.62 | 75.56 | 1.86M |
| 2024-12-11 | 74.33 | 73.96 | ↓$0.37 (-0.50%) | 73.34 | 74.47 | 1.43M |
| 2024-12-10 | 74.84 | 74.12 | ↓$0.72 (-0.96%) | 73.81 | 75.79 | 1.39M |
| 2024-12-09 | 74.98 | 74.61 | ↓$0.37 (-0.49%) | 74.01 | 75.61 | 1M |
| 2024-12-06 | 75.73 | 74.86 | ↓$0.87 (-1.15%) | 74.58 | 75.92 | 1.13M |
| 2024-12-05 | 75.58 | 75.40 | ↓$0.18 (-0.24%) | 74.48 | 75.79 | 1.82M |
| 2024-12-04 | 76.90 | 75.28 | ↓$1.62 (-2.10%) | 74.39 | 76.97 | 2.15M |
| 2024-12-03 | 73.17 | 73.95 | ↑$0.78 (1.07%) | 72.83 | 74.56 | 1.52M |
| 2024-12-02 | 72.91 | 73.08 | ↑$0.17 (0.23%) | 72.34 | 73.37 | 1.15M |
| 2024-11-29 | 72.29 | 72.97 | ↑$0.68 (0.94%) | 72.27 | 73.42 | 561.09K |
| 2024-11-27 | 72.40 | 72.43 | ↑$0.03 (0.04%) | 72.15 | 72.82 | 0.92M |
| 2024-11-26 | 72.68 | 72.37 | ↓$0.31 (-0.43%) | 72.19 | 72.80 | 1.01M |
| 2024-11-25 | 72.65 | 72.95 | ↑$0.30 (0.41%) | 72.44 | 74.12 | 1.60M |
| 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 |
Create an account or log in to view more rows.
$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.
$TRMB Bullish AF ??
$TRMB breaking out of this wedge sooner than later
$TRMB out of the way
$TRMB I warned everyone this company sucks