Trimble Inc (TRMB)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.22 | 7.53840657378 | 55.98 | 60.63 | 55.93 | 1107040 | 58.52214761 | CS |
| 4 | 3.64 | 6.43564356436 | 56.56 | 60.63 | 53.565 | 1128456 | 56.26590399 | CS |
| 12 | 4.34 | 7.7694235589 | 55.86 | 60.63 | 48.645 | 1228278 | 54.78013185 | CS |
| 26 | -3.37 | -5.30124272456 | 63.57 | 65.55 | 48.645 | 1323173 | 56.82574931 | CS |
| 52 | 7.48 | 14.1881638847 | 52.72 | 65.55 | 39.57 | 1419213 | 53.89120905 | CS |
| 156 | -28.85 | -32.3975294778 | 89.05 | 91.96 | 39.57 | 1278469 | 59.28355209 | CS |
| 260 | 21.5 | 55.5555555556 | 38.7 | 96.4874 | 20.01 | 1302718 | 58.32684408 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 60.2 | 2.15 | 3.70 | 59.5 | 60.63 | 59.04 | 1410710 |
| 1726698900 | 58.05 | -0.26 | -0.45 | 58.49 | 59.12 | 57.69 | 1021194 |
| 1726612500 | 58.31 | -0.1 | -0.17 | 58.51 | 59.09 | 58.12 | 1070682 |
| 1726526100 | 58.41 | 1.91 | 3.38 | 56.59 | 58.7 | 56.59 | 1284074 |
| 1726266900 | 56.5 | 0.82 | 1.47 | 55.98 | 56.78 | 55.93 | 748541 |
| 1726180500 | 55.68 | 0.77 | 1.40 | 55.11 | 55.795 | 54.755 | 880238 |
| 1726094100 | 54.91 | -0.31 | -0.56 | 55.13 | 55.61 | 53.565 | 1125244 |
| 1726007700 | 55.22 | 0.91 | 1.68 | 54.42 | 55.32 | 53.82 | 1384964 |
| 1725921300 | 54.31 | 0.16 | 0.30 | 54.73 | 55.58 | 54.11 | 1185571 |
| 1725662100 | 54.15 | -1.63 | -2.92 | 55.81 | 55.965 | 54.09 | 2296679 |
| 1725575700 | 55.78 | 0.29 | 0.52 | 55.35 | 55.88 | 55.01 | 1294350 |
| 1725489300 | 55.49 | 0.55 | 1.00 | 54.71 | 55.59 | 54.71 | 1325624 |
| 1725402900 | 54.94 | -1.75 | -3.09 | 56.17 | 56.5 | 54.775 | 1328852 |
| 1725057300 | 56.69 | 0.34 | 0.60 | 56.81 | 57.01 | 56.45 | 1581330 |
| 1724970900 | 56.35 | 0.22 | 0.39 | 56.2 | 57.085 | 55.91 | 795819 |
| 1724884500 | 56.13 | -0.47 | -0.83 | 56.5 | 56.83 | 56.035 | 798347 |
| 1724798100 | 56.6 | -0.11 | -0.19 | 56.31 | 56.73 | 56.11 | 659556 |
| 1724711700 | 56.71 | -0.28 | -0.49 | 57.08 | 57.46 | 56.615 | 552392 |
| 1724452500 | 56.99 | 0.94 | 1.68 | 56.56 | 57.08 | 56.4 | 696503 |
| 1724366100 | 56.05 | -0.43 | -0.76 | 56.48 | 56.74 | 55.921 | 863705 |
| 1724279700 | 56.48 | 0.39 | 0.70 | 56.38 | 56.59 | 55.88 | 705456 |
| 1724193300 | 56.09 | 0.2 | 0.36 | 56 | 56.4 | 55.87 | 1180809 |
| 1724106900 | 55.89 | 1.52 | 2.80 | 54.74 | 55.95 | 54.715 | 1236071 |
| 1723847700 | 54.37 | 0.33 | 0.61 | 53.78 | 54.7 | 53.46 | 840093 |
| 1723761300 | 54.04 | 0.87 | 1.64 | 54 | 54.13 | 53.4602 | 1402993 |
| 1723674900 | 53.17 | 0.53 | 1.01 | 52.74 | 53.4899 | 52.54 | 1230455 |
| 1723588500 | 52.64 | 0.53 | 1.02 | 52.47 | 53.42 | 52.22 | 1423588 |
| 1723502100 | 52.11 | 0.46 | 0.89 | 51.53 | 52.45 | 51.3 | 2137704 |
| 1723242900 | 51.65 | 0.11 | 0.21 | 51.61 | 51.95 | 51.03 | 1286625 |
| 1723156500 | 51.54 | 0.95 | 1.88 | 50.77 | 51.74 | 50.76 | 1289335 |
| 1723070100 | 50.59 | -0.94 | -1.82 | 52.06 | 53.12 | 50.52 | 2821191 |
| 1722983700 | 51.53 | 1.71 | 3.43 | 50.35 | 52.72 | 49.84 | 2698557 |
| 1722897300 | 49.82 | -1.04 | -2.04 | 49.47 | 50.28 | 48.645 | 2171724 |
| 1722638100 | 50.86 | -1.65 | -3.14 | 51.39 | 51.4809 | 50.025 | 2059736 |
| 1722551700 | 52.51 | -2.03 | -3.72 | 54.54 | 54.71 | 52.375 | 1577353 |
| 1722465300 | 54.54 | 0.34 | 0.63 | 55.01 | 55.445 | 54.42 | 2281717 |
| 1722378900 | 54.2 | -0.8 | -1.45 | 55.46 | 55.71 | 53.93 | 1506166 |
| 1722292500 | 55 | -0.36 | -0.65 | 55.54 | 55.54 | 54.79 | 944658 |
| 1722033300 | 55.36 | 0.66 | 1.21 | 54.92 | 55.39 | 54.57 | 1258026 |
| 1721946900 | 54.7 | -1 | -1.80 | 55.7 | 55.88 | 54.66 | 2067905 |
| 1721860500 | 55.7 | -1.41 | -2.47 | 57.11 | 57.49 | 55.58 | 1321856 |
| 1721774100 | 57.11 | -0.19 | -0.33 | 56.69 | 57.51 | 56.69 | 678209 |
| 1721687700 | 57.3 | 1.32 | 2.36 | 56.4 | 57.32 | 56.21 | 778847 |
| 1721428500 | 55.98 | -1.29 | -2.25 | 57.47 | 57.57 | 55.69 | 845141 |
| 1721342100 | 57.27 | -0.88 | -1.51 | 57.98 | 58.52 | 57.1 | 1311535 |
| 1721255700 | 58.15 | -0.46 | -0.78 | 58.32 | 59 | 58.09 | 852671 |
| 1721169300 | 58.61 | 1.32 | 2.30 | 57.55 | 58.71 | 57.28 | 786751 |
| 1721082900 | 57.29 | -0.06 | -0.10 | 57.35 | 57.89 | 57 | 851678 |
| 1720823700 | 57.35 | 1.1 | 1.96 | 56.51 | 57.82 | 56.22 | 970976 |
| 1720737300 | 56.25 | 0.9 | 1.63 | 55.81 | 56.46 | 55.46 | 938104 |
| 1720650900 | 55.35 | 0.12 | 0.22 | 55.32 | 55.65 | 54.97 | 849101 |
| 1720564500 | 55.23 | -1.06 | -1.88 | 56.2 | 56.22 | 55.18 | 754392 |
| 1720478100 | 56.29 | 0.4 | 0.72 | 56.12 | 56.7 | 55.79 | 742151 |
| 1720218900 | 55.89 | 0.38 | 0.68 | 55.46 | 56.16 | 55.22 | 717735 |
| 1720040640 | 55.51 | -0.71 | -1.26 | 56.27 | 56.51 | 55.51 | 839432 |
| 1719959700 | 56.22 | 0.53 | 0.95 | 55.86 | 56.9 | 55.54 | 935478 |
| 1719873300 | 55.69 | 0.27 | 0.49 | 55.86 | 56 | 55.33 | 1413249 |
| 1719614100 | 55.42 | 0 | 0.00 | 55.42 | 55.42 | 55.42 | 0 |
| 1719527700 | 55.42 | 0.24 | 0.43 | 54.27 | 55.61 | 54.27 | 700426 |
| 1719441300 | 55.18 | -0.36 | -0.65 | 55.28 | 55.51 | 54.39 | 929920 |
| 1719354900 | 55.54 | -0.59 | -1.05 | 55.98 | 56.3 | 55.035 | 843084 |
| 1719268500 | 56.13 | -0.01 | -0.02 | 56.01 | 56.92 | 55.8 | 922198 |
| 1719009300 | 56.14 | 0.39 | 0.70 | 55.72 | 56.35 | 55.0875 | 3550195 |
| 1718922900 | 55.75 | 0.24 | 0.43 | 55.73 | 55.99 | 55.12 | 1050760 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
