TRMB Daily Statistics
TRMB daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Trimble Inc. Common Stock (TRMB) company overview
Trimble Inc is a technology solutions provider that enables office and mobile professionals to connect their workflows and asset lifecycles to drive a more productive, sustainable future. The company has three reportable segments: Architects, Engineers, Construction, and Owners (AECO). This segment provides software solutions that sell through a direct channel to customers in the construction industry. Field Systems. This segment provides hardware and associated software solutions that sell through dealer partner channels. Transportation and Logistics (T&L). This segment provides solutions for customers working in long-haul trucking and freight shipping markets.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 60.13 | 60.6 | 59.76 | 60.09 | — |
| 2026-10-08 | 59.42 | 59.99 | 58.58 | 59.85 | — |
| 2026-10-07 | 60.46 | 60.73 | 58.9 | 60.06 | — |
| 2026-10-06 | 58.81 | 61.44 | 58.54 | 60.95 | — |
| 2026-10-05 | 58.36 | 59.42 | 57.71 | 58.81 | — |
| 2026-10-02 | 58.21 | 58.26 | 57.19 | 57.52 | — |
| 2026-10-01 | 57.99 | 58.62 | 57.17 | 57.53 | — |
| 2026-09-30 | 57.37 | 58.13 | 56.88 | 57.11 | — |
| 2026-09-29 | 57.47 | 57.75 | 56.44 | 57.34 | — |
| 2026-09-28 | 56.8 | 57.63 | 56.01 | 57.51 | — |
| 2026-09-25 | 57.52 | 58.19 | 57.3 | 57.85 | — |
| 2026-09-24 | 59.14 | 59.35 | 57.58 | 57.69 | — |
| 2026-09-23 | 59.3 | 59.88 | 58.7 | 59.32 | — |
| 2026-09-21 | 58.31 | 58.45 | 56.77 | 57.75 | — |
| 2026-09-18 | 57.33 | 57.97 | 57.06 | 57.56 | — |
| 2026-09-17 | 57.52 | 58.16 | 56.94 | 57.33 | — |
| 2026-09-16 | 58.12 | 58.71 | 57.04 | 57.32 | — |
| 2026-09-15 | 58.4 | 59.45 | 58.01 | 58.8 | — |
| 2026-09-14 | 58.13 | 59.09 | 57.58 | 58.74 | — |
| 2026-09-11 | 57.15 | 58.22 | 57.15 | 57.66 | — |
| 2026-09-10 | 57.4 | 57.55 | 56.62 | 56.84 | — |
| 2026-09-09 | 58.28 | 58.67 | 57.24 | 57.4 | — |
| 2026-09-08 | 59 | 59.03 | 57.56 | 58.78 | — |
| 2026-09-04 | 59.21 | 60.03 | 58.01 | 59.47 | — |
| 2026-09-02 | 58.81 | 59.38 | 57.9 | 59.11 | — |
| 2026-09-01 | 59.39 | 60.69 | 58.8 | 58.94 | — |
| 2026-08-31 | 60.38 | 61.32 | 59.49 | 59.94 | — |
| 2026-08-27 | 60.41 | 61.69 | 59.97 | 61.54 | — |
| 2026-08-26 | 58.84 | 60.18 | 58.5 | 59.68 | — |
| 2026-08-25 | 60.6 | 60.74 | 59.26 | 59.43 | — |
| 2026-08-24 | 60.4 | 61.11 | 60.12 | 60.67 | — |
| 2026-08-21 | 59.99 | 60.68 | 59.45 | 60.25 | — |
| 2026-08-20 | 58.84 | 59.91 | 58.74 | 59.68 | — |
| 2026-08-19 | 57.52 | 60.09 | 57.2 | 59.25 | — |
| 2026-08-18 | 56.08 | 57.69 | 55.99 | 56.99 | — |
| 2026-08-17 | 56.92 | 57.18 | 55.6 | 55.69 | — |
| 2026-08-14 | 57.63 | 57.93 | 55.73 | 57.6 | — |
| 2026-08-13 | 56.91 | 57.79 | 54.71 | 57.54 | — |
| 2026-08-12 | 59.41 | 61.91 | 55.86 | 56.35 | — |
| 2026-08-11 | 58.3 | 58.93 | 57.15 | 57.98 | — |
| 2026-08-10 | 58.79 | 59.77 | 58.26 | 58.44 | — |
| 2026-08-07 | 58.8 | 59.86 | 58.33 | 59.51 | — |
| 2026-08-06 | 58.76 | 58.76 | 57.4 | 58.55 | — |
| 2026-08-05 | 59.81 | 59.98 | 58.31 | 58.58 | — |
| 2026-08-04 | 57.36 | 60.06 | 56.81 | 59.81 | — |
| 2026-08-03 | 57.63 | 58.57 | 57.03 | 57.79 | — |
| 2026-07-31 | 56.75 | 57.71 | 55.93 | 56.58 | — |
| 2026-07-30 | 57.28 | 57.44 | 55.67 | 57.06 | — |
| 2026-07-29 | 58.21 | 59.49 | 57.53 | 58.24 | — |
| 2026-07-28 | 56.09 | 58.46 | 56.09 | 58.38 | — |
| 2026-07-27 | 53.83 | 55.99 | 53.83 | 55.77 | — |
| 2026-07-24 | 50.8 | 53.15 | 50.47 | 52.91 | — |
| 2026-07-23 | 50.42 | 51.51 | 49.55 | 50.35 | — |
| 2026-07-22 | 51.64 | 51.64 | 49.6 | 50.1 | — |
| 2026-07-21 | 52.3 | 53.22 | 51.72 | 51.85 | — |
| 2026-07-20 | 52.4 | 53.64 | 51.26 | 53.21 | — |
| 2026-07-17 | 53.44 | 54.28 | 52.66 | 52.72 | — |
| 2026-07-16 | 52.22 | 53.87 | 51.71 | 53.75 | — |
| 2026-07-15 | 51.79 | 52.99 | 51.65 | 51.92 | — |
| 2026-07-14 | 51 | 52.37 | 50.64 | 51.58 | — |
| 2026-07-13 | 53 | 53.75 | 51.84 | 52.29 | — |
| 2026-07-10 | 53.57 | 53.88 | 52.38 | 52.82 | — |
| 2026-07-09 | 51.97 | 52.88 | 51.07 | 52.71 | — |
| 2026-07-08 | 53.04 | 53.36 | 51.83 | 52.4 | — |
| 2026-07-07 | 53.57 | 54.54 | 52.92 | 53.73 | — |
| 2026-07-06 | 52.67 | 53.45 | 52 | 52.47 | — |
| 2026-07-02 | 52.94 | 53.55 | 52.63 | 53.04 | — |
| 2026-07-01 | 51.88 | 53.57 | 51.82 | 52.58 | — |
| 2026-06-30 | 50.34 | 51.36 | 50.04 | 51.18 | — |
| 2026-06-29 | 51.23 | 51.52 | 49.98 | 50.77 | — |
| 2026-06-26 | 50.08 | 51.1 | 50.08 | 50.7 | — |
| 2026-06-25 | 49.83 | 50.83 | 49.24 | 50.24 | — |
| 2026-06-24 | 49.14 | 50.75 | 48.88 | 50.14 | — |
| 2026-06-23 | 49.28 | 49.94 | 48.72 | 49.19 | — |
| 2026-06-22 | 48.71 | 49.91 | 48.46 | 49.23 | — |
| 2026-06-18 | 49.15 | 49.54 | 47.92 | 49.16 | — |
| 2026-06-17 | 50.22 | 51.57 | 48.78 | 48.87 | — |
| 2026-06-16 | 50.24 | 51.61 | 49.9 | 50.78 | — |
| 2026-06-15 | 51.27 | 51.53 | 49.88 | 50.21 | — |
| 2026-06-12 | 50 | 50.56 | 49.17 | 50.42 | — |
| 2026-06-11 | 50.6 | 50.69 | 48.9 | 50 | — |
| 2026-06-10 | 52.16 | 52.63 | 50.57 | 50.6 | — |
| 2026-06-09 | 53.63 | 54.36 | 51.92 | 52.95 | — |
| 2026-06-05 | 55.69 | 55.82 | 53.79 | 54.19 | — |
| 2026-06-04 | 56.22 | 57.35 | 55.61 | 55.7 | — |
| 2026-06-03 | 57.2 | 57.2 | 55.21 | 55.52 | — |
| 2026-06-02 | 57.52 | 57.96 | 55.97 | 57.74 | — |
| 2026-06-01 | 57.03 | 58.3 | 56.08 | 58.15 | — |
| 2026-05-29 | 54.82 | 56.86 | 54.18 | 56.41 | — |
| 2026-05-28 | 54.69 | 55.37 | 54.12 | 54.92 | — |
| 2026-05-27 | 56.1 | 56.23 | 54.46 | 54.88 | — |
| 2026-05-22 | 56.09 | 57.74 | 56.07 | 56.34 | — |
| 2026-05-21 | 55.13 | 56.28 | 54.83 | 55.97 | — |
| 2026-05-20 | 54.3 | 56.01 | 52.8 | 55.97 | — |
| 2026-05-19 | 55.03 | 56.4 | 54.22 | 54.56 | — |
| 2026-05-18 | 55.1 | 55.59 | 54.68 | 55.02 | — |
| 2026-05-15 | 55.83 | 56.18 | 54.84 | 55.13 | — |
| 2026-05-14 | 55.69 | 56.31 | 54.99 | 55.76 | — |
| 2026-05-13 | 56.34 | 56.86 | 54.6 | 54.9 | — |
| 2026-05-12 | 58.13 | 58.26 | 56.35 | 56.51 | — |
| 2026-05-11 | 60.4 | 60.68 | 57.28 | 58.04 | — |
| 2026-05-08 | 61.65 | 61.96 | 59.85 | 60.8 | — |
| 2026-05-07 | 64.7 | 64.92 | 61.6 | 61.85 | — |
| 2026-05-06 | 69.79 | 69.79 | 63.23 | 63.42 | — |
| 2026-05-05 | 68.58 | 69.13 | 67.72 | 68.37 | — |
| 2026-05-04 | 68.18 | 69.06 | 67.9 | 68.52 | — |
| 2026-05-01 | 68.57 | 68.84 | 66.76 | 68.42 | — |
| 2026-04-30 | 66.18 | 67.39 | 65.64 | 67.32 | — |
| 2026-04-29 | 66.2 | 66.51 | 65.82 | 66.28 | — |
| 2026-04-28 | 67.3 | 67.98 | 66.47 | 66.64 | — |
| 2026-04-27 | 67.23 | 67.9 | 66.49 | 67.17 | — |
| 2026-04-24 | 67.29 | 67.57 | 66.58 | 67.35 | — |
| 2026-04-23 | 68.02 | 68.29 | 65.87 | 67.04 | — |
| 2026-04-22 | 69.38 | 69.75 | 68.63 | 69.09 | — |
| 2026-04-21 | 69.56 | 70.77 | 68.9 | 68.97 | — |
| 2026-04-20 | 68.74 | 69.82 | 68.46 | 69.5 | — |
| 2026-04-17 | 69.55 | 70.14 | 68.91 | 69.29 | — |
| 2026-04-16 | 67.02 | 67.79 | 66.72 | 67.67 | — |
| 2026-04-15 | 66.51 | 67.49 | 66.23 | 66.79 | — |
| 2026-04-14 | 66.94 | 67.92 | 65.75 | 66.51 | — |