TRMB: Trimble Inc.

As of Friday, July 18th, 2025

$ 82.04

+0.02 +0.02%

Open: 82.44
High: 82.44
Low: 81.69
Volume: 1,597,190
Previous Close on Thursday, July 17th, 2025

$ 82.02

+1.35 +1.67%

Open: 80.47
High: 82.14
Low: 80.03
Volume: 1,517,342
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 82.44 82.44 81.69 82.04 1,597,190 +0.02 +0.02
2025-07-17 80.47 82.14 80.03 82.02 1,517,342 +1.35 +1.67
2025-07-16 79.93 80.78 79.14 80.67 1,362,237 +1.20 +1.51
2025-07-15 80.61 80.63 79.42 79.47 1,623,824 -0.73 -0.91
2025-07-14 79.91 80.32 79.44 80.20 944,243 +0.21 +0.26
2025-07-11 80.19 80.38 79.68 79.99 1,207,091 -0.84 -1.04
2025-07-10 79.88 81.66 79.41 80.83 1,535,170 +1.21 +1.52
2025-07-09 79.80 79.80 78.22 79.62 1,319,485 +0.30 +0.38

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 82.44
On 2025-07-18
79.14
On 2025-07-16
2.05 2.56 80.32
On 2025-07-14
80.32
On 2025-07-14
0.00 80.88
10D 82.44
On 2025-07-18
78.05
On 2025-07-07
3.17 4.01 81.66
On 2025-07-10
79.14
On 2025-07-16
-3.09 80.28
20D 82.44
On 2025-07-18
71.11
On 2025-06-20
10.34 14.42 81.66
On 2025-07-10
79.14
On 2025-07-16
-3.09 77.75
WTD 82.44
On 2025-07-18
79.14
On 2025-07-16
2.05 2.56 80.32
On 2025-07-14
80.32
On 2025-07-14
0.00 80.88
MTD 82.44
On 2025-07-18
75.31
On 2025-07-01
6.06 7.98 81.66
On 2025-07-10
79.14
On 2025-07-16
-3.09 79.69
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
LLY

Eli Lilly and Company

771.71 +10.21 +1.34 3,350,912
IBN

ICICI Bank Limited

33.21 -0.02 -0.06 5,592,892
TRMB

Trimble Inc.

82.04 +0.02 +0.02 1,597,190