TRMB: Trimble Inc.

As of Friday, May 15th, 2026

$ 55.13

-0.63 -1.13%

Open: 55.83
High: 56.18
Low: 54.84
Volume: 2,353,166
Previous Close on Thursday, May 14th, 2026

$ 55.76

+0.86 +1.57%

Open: 55.46
High: 56.31
Low: 54.99
Volume: 3,291,300

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 55.83 56.18 54.84 55.13 2,353,166 -0.63 -1.13
2026-05-14 55.46 56.31 54.99 55.76 3,291,300 +0.86 +1.57
2026-05-13 56.34 56.86 54.60 54.90 2,374,386 -1.61 -2.85
2026-05-12 58.13 58.27 56.36 56.51 2,551,254 -1.53 -2.64
2026-05-11 60.40 60.68 57.28 58.04 2,605,906 -2.74 -4.51
2026-05-08 61.63 61.96 59.85 60.78 2,964,337 -1.07 -1.73
2026-05-07 64.70 64.92 61.60 61.85 3,676,300 -1.57 -2.48
2026-05-06 69.79 69.79 63.23 63.42 4,414,622 -4.95 -7.24
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 60.68
On 2026-05-11		 54.60
On 2026-05-13		 -5.65 -9.30 60.68
On 2026-05-11		 54.60
On 2026-05-13		 -10.02 56.07
10D 69.79
On 2026-05-06		 54.60
On 2026-05-13		 -13.29 -19.42 69.79
On 2026-05-06		 54.60
On 2026-05-13		 -21.77 60.33
20D 70.80
On 2026-04-21		 54.60
On 2026-05-13		 -14.16 -20.44 70.80
On 2026-04-21		 54.60
On 2026-05-13		 -22.88 64.05
WTD 60.68
On 2026-05-11		 54.60
On 2026-05-13		 -5.65 -9.30 60.68
On 2026-05-11		 54.60
On 2026-05-13		 -10.02 56.07
MTD 69.79
On 2026-05-06		 54.60
On 2026-05-13		 -12.19 -18.11 69.79
On 2026-05-06		 54.60
On 2026-05-13		 -21.77 61.06
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
TRMB

Trimble Inc.

55.13 -0.63 -1.13 2,353,166