Trimble Inc.
57.40USD
-1.3800 (-2.35%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 58.78 | 2,710,800 |
| Fr 09/04/26 | 59.47 | 2,731,700 |
| Th 09/03/26 | 60.10 | 2,352,400 |
| We 09/02/26 | 59.11 | 3,280,100 |
| Tu 09/01/26 | 58.94 | 3,648,764 |
| Mo 08/31/26 | 59.94 | 25,870,386 |
| Fr 08/28/26 | 61.01 | 2,532,695 |
| Th 08/27/26 | 61.54 | 2,192,980 |
| We 08/26/26 | 59.68 | 1,996,652 |
| Tu 08/25/26 | 59.43 | 2,303,195 |
| Mo 08/24/26 | 60.67 | 2,534,769 |
| Fr 08/21/26 | 60.25 | 2,760,800 |
| Th 08/20/26 | 59.68 | 3,403,000 |
| We 08/19/26 | 59.25 | 2,744,600 |
| Tu 08/18/26 | 56.99 | 2,556,900 |
| Mo 08/17/26 | 55.69 | 2,605,300 |
| Fr 08/14/26 | 57.60 | 4,142,900 |
| Th 08/13/26 | 57.54 | 4,559,300 |
| We 08/12/26 | 56.35 | 4,674,000 |
| Tu 08/11/26 | 57.98 | 2,266,300 |
| Mo 08/10/26 | 58.44 | 2,182,300 |
| Fr 08/07/26 | 59.51 | 2,116,400 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 58.55 | 1,540,100 |
| We 08/05/26 | 58.58 | 2,944,300 |
| Tu 08/04/26 | 59.81 | 2,715,800 |
| Mo 08/03/26 | 57.79 | 2,427,400 |
| Fr 07/31/26 | 56.58 | 2,585,700 |
| Th 07/30/26 | 57.06 | 2,283,200 |
| We 07/29/26 | 58.24 | 2,686,000 |
| Tu 07/28/26 | 58.38 | 3,373,400 |
| Mo 07/27/26 | 55.77 | 2,933,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 53.73 | 3,619,100 |
| Mo 07/06/26 | 52.47 | 2,591,600 |
| Th 07/02/26 | 53.04 | 3,028,800 |
| We 07/01/26 | 52.58 | 4,416,700 |
| Tu 06/30/26 | 51.18 | 2,654,400 |
| Mo 06/29/26 | 50.77 | 3,069,100 |
| Fr 06/26/26 | 50.70 | 4,295,400 |
| Th 06/25/26 | 50.24 | 2,605,600 |
| We 06/24/26 | 50.14 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 55.52 | 2,365,700 |
| Tu 06/02/26 | 57.74 | 2,847,200 |
| Mo 06/01/26 | 58.15 | 3,780,500 |
| Fr 05/29/26 | 56.41 | 6,189,700 |
| Th 05/28/26 | 54.92 | 2,465,000 |
| We 05/27/26 | 54.88 | 2,271,800 |
| Tu 05/26/26 | 56.34 | 2,406,600 |
| Fr 05/22/26 | 56.34 | 2,181,400 |
| Th 05/21/26 | 55.97 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 68.42 | 2,028,200 |
| Th 04/30/26 | 67.32 | 1,698,600 |
| We 04/29/26 | 66.28 | 1,267,000 |
| Tu 04/28/26 | 66.64 | 1,691,600 |
| Mo 04/27/26 | 67.17 | 1,627,700 |
| Fr 04/24/26 | 67.35 | 1,292,200 |
| Th 04/23/26 | 67.04 | 1,483,800 |
| We 04/22/26 | 69.09 | 1,121,500 |
| Tu 04/21/26 | 68.97 | 1,481,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 65.23 | 1,807,800 |
| Mo 03/30/26 | 62.54 | 2,366,100 |
| Fr 03/27/26 | 62.97 | 1,671,300 |
| Th 03/26/26 | 65.45 | 1,420,400 |
| We 03/25/26 | 65.87 | 1,417,300 |
| Tu 03/24/26 | 65.38 | 2,191,400 |
| Mo 03/23/26 | 66.83 | 2,078,100 |
| Fr 03/20/26 | 65.71 | 3,673,400 |
| Th 03/19/26 | 66.68 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 66.87 | 2,278,000 |
| Th 02/26/26 | 68.23 | 1,657,600 |
| We 02/25/26 | 67.14 | 1,276,800 |
| Tu 02/24/26 | 66.74 | 1,469,500 |
| Mo 02/23/26 | 65.42 | 1,830,600 |
| Fr 02/20/26 | 67.62 | 1,472,700 |
| Th 02/19/26 | 67.39 | 1,498,900 |
| We 02/18/26 | 66.91 | 1,766,600 |
| Tu 02/17/26 | 65.63 | 2,879,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 70.01 | 1,805,000 |
| Mo 01/26/26 | 71.38 | 1,719,200 |
| Fr 01/23/26 | 71.19 | 1,847,800 |
| Th 01/22/26 | 71.48 | 2,271,500 |
| We 01/21/26 | 70.24 | 2,970,000 |
| Tu 01/20/26 | 69.59 | 3,594,700 |
| Fr 01/16/26 | 73.89 | 3,318,500 |
| Th 01/15/26 | 78.57 | 1,724,500 |
| We 01/14/26 | 79.76 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 80.50 | 1,598,800 |
| Mo 12/22/25 | 81.95 | 925,000 |
| Fr 12/19/25 | 80.88 | 3,079,800 |
| Th 12/18/25 | 79.91 | 1,611,800 |
| We 12/17/25 | 78.89 | 1,568,800 |
| Tu 12/16/25 | 80.50 | 1,175,700 |
| Mo 12/15/25 | 80.17 | 1,243,100 |
| Fr 12/12/25 | 80.26 | 1,268,100 |
| Th 12/11/25 | 83.34 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 74.82 | 993,900 |
| We 11/19/25 | 75.76 | 898,600 |
| Tu 11/18/25 | 75.42 | 1,232,200 |
| Mo 11/17/25 | 75.55 | 1,263,500 |
| Fr 11/14/25 | 77.56 | 1,190,000 |
| Th 11/13/25 | 77.02 | 1,488,100 |
| We 11/12/25 | 82.19 | 1,717,000 |
| Tu 11/11/25 | 79.58 | 840,000 |
| Mo 11/10/25 | 79.70 | 1,302,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 79.65 | 811,000 |
| Mo 10/20/25 | 78.58 | 1,398,700 |
| Fr 10/17/25 | 77.40 | 818,000 |
| Th 10/16/25 | 77.87 | 978,400 |
| We 10/15/25 | 78.72 | 876,000 |
| Tu 10/14/25 | 78.04 | 1,073,800 |
| Mo 10/13/25 | 77.06 | 759,300 |
| Fr 10/10/25 | 75.63 | 955,900 |
| Th 10/09/25 | 79.19 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 82.78 | 2,726,700 |
| Th 09/18/25 | 81.66 | 1,363,500 |
| We 09/17/25 | 79.64 | 1,146,100 |
| Tu 09/16/25 | 80.89 | 1,191,100 |
| Mo 09/15/25 | 81.01 | 981,500 |
| Fr 09/12/25 | 80.88 | 1,027,600 |
| Th 09/11/25 | 82.85 | 1,773,900 |
| We 09/10/25 | 80.16 | 1,428,100 |
| Tu 09/09/25 | 80.06 | 1,086,700 |
| Fr 07/24/26 | 52.91 | 3,080,300 |
| Th 07/23/26 | 50.35 | 2,674,500 |
| We 07/22/26 | 50.10 | 2,412,600 |
| Tu 07/21/26 | 51.85 | 1,696,200 |
| Mo 07/20/26 | 53.21 | 3,326,400 |
| Fr 07/17/26 | 52.72 | 3,011,700 |
| Th 07/16/26 | 53.75 | 2,102,200 |
| We 07/15/26 | 51.92 | 1,758,000 |
| Tu 07/14/26 | 51.58 | 1,970,300 |
| Mo 07/13/26 | 52.29 | 1,921,900 |
| Fr 07/10/26 | 52.82 | 1,992,300 |
| Th 07/09/26 | 52.71 | 2,460,800 |
| We 07/08/26 | 52.40 | 3,017,900 |
| 3,260,800 |
| Tu 06/23/26 | 49.19 | 2,933,100 |
| Mo 06/22/26 | 49.23 | 3,334,100 |
| Th 06/18/26 | 49.16 | 9,376,200 |
| We 06/17/26 | 48.87 | 3,598,000 |
| Tu 06/16/26 | 50.78 | 3,179,000 |
| Mo 06/15/26 | 50.21 | 3,107,200 |
| Fr 06/12/26 | 50.42 | 2,706,800 |
| Th 06/11/26 | 50.00 | 3,161,600 |
| We 06/10/26 | 50.60 | 3,106,300 |
| Tu 06/09/26 | 52.95 | 3,674,100 |
| Mo 06/08/26 | 53.63 | 3,206,100 |
| Fr 06/05/26 | 54.19 | 2,362,900 |
| Th 06/04/26 | 55.70 | 2,707,800 |
| 2,497,200 |
| We 05/20/26 | 55.97 | 3,021,600 |
| Tu 05/19/26 | 54.56 | 3,618,200 |
| Mo 05/18/26 | 55.02 | 2,200,400 |
| Fr 05/15/26 | 55.13 | 2,356,600 |
| Th 05/14/26 | 55.76 | 3,291,400 |
| We 05/13/26 | 54.90 | 2,374,800 |
| Tu 05/12/26 | 56.51 | 2,573,000 |
| Mo 05/11/26 | 58.04 | 2,618,400 |
| Fr 05/08/26 | 60.80 | 3,066,500 |
| Th 05/07/26 | 61.85 | 3,707,000 |
| We 05/06/26 | 63.42 | 4,416,900 |
| Tu 05/05/26 | 68.37 | 1,659,300 |
| Mo 05/04/26 | 68.52 | 1,743,600 |
| Mo 04/20/26 | 69.50 | 1,105,600 |
| Fr 04/17/26 | 69.29 | 1,520,000 |
| Th 04/16/26 | 67.67 | 1,576,900 |
| We 04/15/26 | 66.79 | 1,463,800 |
| Tu 04/14/26 | 66.51 | 1,563,200 |
| Mo 04/13/26 | 66.89 | 1,940,300 |
| Fr 04/10/26 | 64.77 | 1,640,000 |
| Th 04/09/26 | 65.42 | 1,565,700 |
| We 04/08/26 | 66.74 | 1,589,500 |
| Tu 04/07/26 | 64.21 | 2,029,800 |
| Mo 04/06/26 | 65.07 | 1,261,000 |
| Th 04/02/26 | 65.12 | 1,268,400 |
| We 04/01/26 | 65.08 | 1,870,500 |
| 2,178,900 |
| We 03/18/26 | 65.53 | 2,391,400 |
| Tu 03/17/26 | 67.09 | 1,130,100 |
| Mo 03/16/26 | 66.60 | 1,377,300 |
| Fr 03/13/26 | 66.47 | 1,412,300 |
| Th 03/12/26 | 66.16 | 2,170,100 |
| We 03/11/26 | 67.60 | 1,540,100 |
| Tu 03/10/26 | 68.99 | 1,431,200 |
| Mo 03/09/26 | 70.45 | 1,800,700 |
| Fr 03/06/26 | 70.08 | 2,014,600 |
| Th 03/05/26 | 70.46 | 1,946,300 |
| We 03/04/26 | 69.92 | 1,579,300 |
| Tu 03/03/26 | 69.16 | 2,370,000 |
| Mo 03/02/26 | 68.41 | 2,354,300 |
| Fr 02/13/26 | 66.40 | 2,889,700 |
| Th 02/12/26 | 66.01 | 3,542,300 |
| We 02/11/26 | 65.13 | 3,532,200 |
| Tu 02/10/26 | 68.88 | 4,569,400 |
| Mo 02/09/26 | 66.93 | 2,177,700 |
| Fr 02/06/26 | 66.15 | 1,991,100 |
| Th 02/05/26 | 63.98 | 2,034,000 |
| We 02/04/26 | 65.04 | 4,084,200 |
| Tu 02/03/26 | 64.62 | 2,614,800 |
| Mo 02/02/26 | 67.88 | 2,325,600 |
| Fr 01/30/26 | 67.60 | 2,490,700 |
| Th 01/29/26 | 68.37 | 3,846,900 |
| We 01/28/26 | 70.07 | 2,122,700 |
| 1,210,700 |
| Tu 01/13/26 | 80.24 | 1,277,100 |
| Mo 01/12/26 | 80.80 | 881,000 |
| Fr 01/09/26 | 80.61 | 1,163,500 |
| Th 01/08/26 | 79.51 | 1,490,200 |
| We 01/07/26 | 80.18 | 1,157,900 |
| Tu 01/06/26 | 81.55 | 1,288,700 |
| Mo 01/05/26 | 79.27 | 1,715,200 |
| Fr 01/02/26 | 78.33 | 2,549,700 |
| We 12/31/25 | 78.35 | 1,064,600 |
| Tu 12/30/25 | 79.56 | 804,900 |
| Mo 12/29/25 | 79.99 | 872,300 |
| Fr 12/26/25 | 80.20 | 603,000 |
| We 12/24/25 | 80.01 | 513,200 |
| 961,600 |
| We 12/10/25 | 82.46 | 1,029,700 |
| Tu 12/09/25 | 81.44 | 1,033,300 |
| Mo 12/08/25 | 81.77 | 1,389,000 |
| Fr 12/05/25 | 83.52 | 1,204,200 |
| Th 12/04/25 | 82.30 | 1,411,000 |
| We 12/03/25 | 82.34 | 1,305,300 |
| Tu 12/02/25 | 82.23 | 1,105,500 |
| Mo 12/01/25 | 81.67 | 1,150,100 |
| Fr 11/28/25 | 81.42 | 446,000 |
| We 11/26/25 | 81.27 | 1,024,100 |
| Tu 11/25/25 | 80.85 | 1,167,900 |
| Mo 11/24/25 | 79.06 | 2,446,100 |
| Fr 11/21/25 | 77.03 | 1,255,100 |
| Fr 11/07/25 | 78.90 | 1,096,700 |
| Th 11/06/25 | 78.82 | 1,573,000 |
| We 11/05/25 | 80.57 | 2,161,700 |
| Tu 11/04/25 | 78.60 | 1,831,000 |
| Mo 11/03/25 | 79.57 | 1,547,100 |
| Fr 10/31/25 | 79.75 | 1,376,000 |
| Th 10/30/25 | 78.87 | 1,180,200 |
| We 10/29/25 | 79.39 | 1,523,300 |
| Tu 10/28/25 | 80.50 | 1,496,000 |
| Mo 10/27/25 | 81.12 | 1,087,300 |
| Fr 10/24/25 | 81.42 | 1,003,300 |
| Th 10/23/25 | 80.70 | 1,717,300 |
| We 10/22/25 | 79.10 | 1,614,200 |
| 931,600 |
| We 10/08/25 | 80.47 | 1,003,100 |
| Tu 10/07/25 | 79.30 | 1,126,500 |
| Mo 10/06/25 | 80.81 | 890,500 |
| Fr 10/03/25 | 80.72 | 1,158,800 |
| Th 10/02/25 | 80.21 | 1,488,100 |
| We 10/01/25 | 79.41 | 2,293,800 |
| Tu 09/30/25 | 81.65 | 1,224,900 |
| Mo 09/29/25 | 81.95 | 2,092,800 |
| Fr 09/26/25 | 81.24 | 1,043,800 |
| Th 09/25/25 | 79.98 | 1,287,500 |
| We 09/24/25 | 79.88 | 1,462,800 |
| Tu 09/23/25 | 82.04 | 1,187,400 |
| Mo 09/22/25 | 82.15 | 1,167,800 |
| Mo 09/08/25 | 81.29 | 1,131,700 |