TRMB: Trimble Inc.

As of Friday, September 19th, 2025

$ 81.65

-- 0 0%

Open: 81.65
High: 81.65
Low: 81.65
Volume: N/A
Previous Close on Thursday, September 18th, 2025

$ 81.65

+2.01 +2.53%

Open: 80.11
High: 81.84
Low: 80.03
Volume: 1,353,029

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 80.11 81.84 80.03 81.65 1,353,029 +2.01 +2.53
2025-09-17 80.99 81.29 78.77 79.64 1,146,062 -1.25 -1.55
2025-09-16 80.90 81.26 80.46 80.89 1,189,466 -0.12 -0.15
2025-09-15 80.88 82.04 80.56 81.01 960,549 +0.13 +0.16
2025-09-12 82.69 82.69 80.46 80.88 1,027,596 -1.97 -2.38
2025-09-11 80.76 83.68 80.44 82.85 1,771,367 +2.69 +3.36
2025-09-10 80.06 81.14 79.70 80.16 1,417,696 +0.10 +0.12
2025-09-09 81.31 81.49 79.78 80.06 1,086,582 -1.23 -1.51
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 82.69
On 2025-09-12		 78.77
On 2025-09-17		 -1.20 -1.45 82.69
On 2025-09-12		 78.77
On 2025-09-17		 -4.74 80.81
10D 83.68
On 2025-09-11		 78.77
On 2025-09-17		 1.94 2.44 83.68
On 2025-09-11		 78.77
On 2025-09-17		 -5.87 80.92
20D 83.68
On 2025-09-11		 77.88
On 2025-09-03		 1.45 1.81 83.03
On 2025-08-22		 77.88
On 2025-09-03		 -6.20 80.85
WTD 82.04
On 2025-09-15		 78.77
On 2025-09-17		 0.77 0.95 82.04
On 2025-09-15		 78.77
On 2025-09-17		 -3.98 80.80
MTD 83.68
On 2025-09-11		 77.88
On 2025-09-03		 0.83 1.03 83.68
On 2025-09-11		 78.77
On 2025-09-17		 -5.87 80.47
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 0.00 0.00 508
KO

The Coca-Cola Company

66.46 0.00 0.00 5,669
PFE

Pfizer Inc.

24.15 0.00 0.00 31,212
VZ

Verizon Communications Inc.

43.67 0.00 0.00 2,011
VIX

CBOE Volatility Index

15.56 -0.16 -1.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.42 +0.24 +0.00 495,159,400
DJTA

Dow Jones Transportation Average

15,642.24 +0.06 +0.00 201,747,861
SPX

S&P 500 Index

6,631.96 +0.01 +0.00
OEX

S&P 100 Index

3,303.67 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 0.00 0.00
NYA

NYSE Composite Index

21,504.35 +0.05 +0.00
XAX

NYSE AMEX Composite Index

6,993.98 +0.02 +0.00
RUI

RUSSELL 1000 Index

3,633.43 +0.01 +0.00
RUT

Russell 2000 Index

2,467.70 +0.00 +0.00
RUA

Russell 3000 Index

3,782.89 +0.01 +0.00
VIX

CBOE Volatility Index

15.56 -0.16 -1.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.73 +0.01 +0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.52 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
TRMB

Trimble Inc.

81.65 0.00 0.00