TRMB - TRIMBLE INC.
70.46
0.540 0.766%
Share volume: 1,946,256
Last Updated: 03-05-2026
Measuring And Control Equipment/Misc. Measuring And Controlling Devices:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$69.92
0.54
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $69.22 | $69.22 | $70.82 | $70.82 | $69.07 | $69.07 | $70.46 | $70.46 | 1,946,256 | $1,946,256.00 |
| 03-04-2026 | $69.41 | $69.41 | $70.07 | $70.07 | $69.07 | $69.07 | $69.92 | $69.92 | 1,579,340 | $1,579,340.00 |
| 03-03-2026 | $66.86 | $66.86 | $69.34 | $69.34 | $66.44 | $66.44 | $69.16 | $69.16 | 2,370,039 | $2,370,039.00 |
| 03-02-2026 | $65.54 | $65.54 | $68.54 | $68.54 | $65.54 | $65.54 | $68.41 | $68.41 | 2,354,310 | $2,354,310.00 |
| 02-27-2026 | $67.02 | $67.02 | $67.27 | $67.27 | $65.15 | $65.15 | $66.87 | $66.87 | 2,277,977 | $2,277,977.00 |
| 02-26-2026 | $67.63 | $67.63 | $68.27 | $68.27 | $66.86 | $66.86 | $68.23 | $68.23 | 1,657,620 | $1,657,620.00 |
| 02-25-2026 | $67.11 | $67.11 | $67.77 | $67.77 | $66.22 | $66.22 | $67.14 | $67.14 | 1,276,833 | $1,276,833.00 |
| 02-24-2026 | $65.48 | $65.48 | $67.39 | $67.39 | $65.29 | $65.29 | $66.74 | $66.74 | 1,469,476 | $1,469,476.00 |
| 02-23-2026 | $67.01 | $67.01 | $67.19 | $67.19 | $64.85 | $64.85 | $65.42 | $65.42 | 1,830,641 | $1,830,641.00 |
| 02-20-2026 | $67.04 | $67.04 | $69.05 | $69.05 | $66.95 | $66.95 | $67.62 | $67.62 | 1,472,702 | $1,472,702.00 |