TRMB - TRIMBLE INC.
56.51
-1.530 -2.707%
Share volume: 2,551,189
Last Updated: 05-12-2026
Measuring And Control Equipment/Misc. Measuring And Controlling Devices:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$58.04
-1.53
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $58.13 | $58.13 | $58.27 | $58.27 | $56.36 | $56.36 | $56.51 | $56.51 | 2,551,189 | $2,551,189.00 |
| 05-11-2026 | $60.40 | $60.40 | $60.68 | $60.68 | $57.28 | $57.28 | $58.04 | $58.04 | 2,618,676 | $2,618,676.00 |
| 05-08-2026 | $61.63 | $61.63 | $61.96 | $61.96 | $59.85 | $59.85 | $60.80 | $60.80 | 3,066,495 | $3,066,495.00 |
| 05-07-2026 | $64.70 | $64.70 | $64.92 | $64.92 | $61.60 | $61.60 | $61.85 | $61.85 | 3,707,238 | $3,707,238.00 |
| 05-06-2026 | $69.79 | $69.79 | $69.79 | $69.79 | $63.23 | $63.23 | $63.42 | $63.42 | 4,417,127 | $4,417,127.00 |
| 05-05-2026 | $68.58 | $68.58 | $69.13 | $69.13 | $67.69 | $67.69 | $68.37 | $68.37 | 1,659,318 | $1,659,318.00 |
| 05-04-2026 | $68.18 | $68.18 | $69.06 | $69.06 | $67.89 | $67.89 | $68.52 | $68.52 | 1,743,731 | $1,743,731.00 |
| 05-01-2026 | $68.57 | $68.57 | $68.90 | $68.90 | $66.76 | $66.76 | $68.42 | $68.42 | 2,028,238 | $2,028,238.00 |
| 04-30-2026 | $66.18 | $66.18 | $67.39 | $67.39 | $65.64 | $65.64 | $67.32 | $67.32 | 1,698,560 | $1,698,560.00 |
| 04-29-2026 | $66.20 | $66.20 | $66.54 | $66.54 | $65.83 | $65.83 | $66.28 | $66.28 | 1,267,173 | $1,267,173.00 |