Trimble Inc (TRMB)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 0.505935006811 | 51.39 | 53.12 | 48.645 | 2208109 | 50.82960896 | CS |
| 4 | -4.86 | -8.60024774376 | 56.51 | 59 | 48.645 | 1453702 | 53.80712509 | CS |
| 12 | -6.06 | -10.5007797609 | 57.71 | 59 | 48.645 | 1344394 | 55.01122828 | CS |
| 26 | -0.44 | -0.844691879439 | 52.09 | 65.55 | 48.645 | 1463135 | 57.96976119 | CS |
| 52 | -2.75 | -5.05514705882 | 54.4 | 65.55 | 39.57 | 1432073 | 53.68604694 | CS |
| 156 | -37.52 | -42.0769317035 | 89.17 | 96.4874 | 39.57 | 1280102 | 60.60111185 | CS |
| 260 | 12.61 | 32.300204918 | 39.04 | 96.4874 | 20.01 | 1296249 | 58.06629171 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 49.555 | 50.28 | 48.645 | 2139819 |
| 1722638100 | 50.86 | -1.65 | -3.14 | 51.39 | 51.39 | 50.025 | 2045579 |
| 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 | 55.76 | 54.66 | 2049639 |
| 1721860500 | 55.7 | -1.41 | -2.47 | 57.11 | 57.49 | 55.58 | 1316906 |
| 1721774100 | 57.11 | -0.03 | -0.05 | 56.69 | 57.51 | 56.69 | 678209 |
| 1721687700 | 57.14 | 1.16 | 2.07 | 56.4 | 57.19 | 56.21 | 505281 |
| 1721428500 | 55.98 | -1.29 | -2.25 | 56.71 | 56.85 | 55.69 | 780198 |
| 1721342100 | 57.27 | -0.88 | -1.51 | 57.98 | 58.52 | 57.1 | 1311535 |
| 1721255700 | 58.15 | -0.46 | -0.78 | 58.64 | 59 | 58.09 | 826440 |
| 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 | 55.51 | 934130 |
| 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 | -0.23 | -0.41 | 55.86 | 56 | 55.33 | 1413249 |
| 1719614100 | 55.92 | 0.5 | 0.90 | 55.57 | 56.24 | 55.3 | 1390794 |
| 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 |
| 1718750100 | 55.51 | -0.21 | -0.38 | 55.72 | 55.72 | 55.075 | 1148536 |
| 1718663700 | 55.72 | 0.91 | 1.66 | 54.81 | 55.78 | 54.375 | 1180398 |
| 1718404500 | 54.81 | -0.91 | -1.63 | 55.42 | 55.58 | 54.16 | 1013803 |
| 1718318100 | 55.72 | -0.37 | -0.66 | 55.98 | 55.98 | 55.22 | 755712 |
| 1718231700 | 56.09 | 0.79 | 1.43 | 55.85 | 56.655 | 55.835 | 1253939 |
| 1718145300 | 55.3 | -0.06 | -0.11 | 55.28 | 55.57 | 54.89 | 5166806 |
| 1718058900 | 55.36 | 0.37 | 0.67 | 54.62 | 55.5 | 54.39 | 1509583 |
| 1717799700 | 54.99 | -0.58 | -1.04 | 55.205 | 55.37 | 54.53 | 1495705 |
| 1717713300 | 55.57 | 1.13 | 2.08 | 54.44 | 55.6 | 54.045 | 1779800 |
| 1717626900 | 54.44 | 0.44 | 0.81 | 54.35 | 54.66 | 53.91 | 1428303 |
| 1717540500 | 54 | -0.5 | -0.92 | 54.26 | 54.56 | 53.92 | 918628 |
| 1717454100 | 54.5 | -1.18 | -2.12 | 55.68 | 55.92 | 53.9 | 1409329 |
| 1717194900 | 55.68 | 0.18 | 0.32 | 55.49 | 55.9 | 54.8 | 1994354 |
| 1717108500 | 55.5 | -0.2 | -0.36 | 55.81 | 56.02 | 55.33 | 973691 |
| 1717022100 | 55.7 | -0.12 | -0.21 | 55.27 | 56.16 | 55.14 | 1036603 |
| 1716935700 | 55.82 | -0.98 | -1.73 | 56.8 | 56.8 | 55.692 | 940052 |
| 1716590100 | 56.8 | -0.07 | -0.12 | 57.37 | 57.37 | 56.62 | 671089 |
| 1716503700 | 56.87 | -0.73 | -1.27 | 57.69 | 57.69 | 56.69 | 823570 |
| 1716417300 | 57.6 | 0.3 | 0.52 | 57.48 | 58.62 | 57.4195 | 2216926 |
| 1716330900 | 57.3 | -0.02 | -0.03 | 56.79 | 57.48 | 56.79 | 967917 |
| 1716244500 | 57.32 | 0.23 | 0.40 | 56.93 | 57.43 | 56.71 | 1075697 |
| 1715985300 | 57.09 | -0.16 | -0.28 | 57.71 | 57.71 | 56.47 | 1180673 |
| 1715898900 | 57.25 | -0.43 | -0.75 | 57.38 | 57.68 | 56.88 | 1880778 |
| 1715812500 | 57.68 | 0.59 | 1.03 | 57.54 | 57.76 | 57.065 | 1119119 |
| 1715726100 | 57.09 | 0.03 | 0.05 | 57.55 | 57.87 | 57.035 | 1175710 |
| 1715639700 | 57.06 | 0.26 | 0.46 | 57.18 | 57.66 | 57.01 | 1066098 |
| 1715380500 | 56.8 | 0.02 | 0.04 | 56.96 | 57.265 | 56.49 | 1034709 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
