TRMB: Trimble Inc.

As of Friday, September 22nd, 2023

$ 50.22

-0.64 -1.26%

Open: 51.08
High: 51.49
Low: 50.19
Volume: 1,217,723
Previous Close on Thursday, September 21st, 2023

$ 50.86

-1.41 -2.70%

Open: 51.75
High: 51.83
Low: 50.83
Volume: 1,477,559

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 51.08 51.49 50.19 50.22 1,217,723 -0.64 -1.26
2023-09-21 51.75 51.83 50.83 50.86 1,477,559 -1.41 -2.70
2023-09-20 52.72 53.27 52.26 52.27 1,342,756 -0.04 -0.08
2023-09-19 52.20 52.57 51.73 52.31 1,014,484 +0.19 +0.36
2023-09-18 51.20 52.22 51.20 52.12 1,012,181 +0.78 +1.52
2023-09-15 51.59 51.66 51.16 51.34 2,185,815 -0.35 -0.68
2023-09-14 50.54 51.92 50.54 51.69 1,671,442 +1.32 +2.62
2023-09-13 50.35 50.79 50.19 50.37 1,031,582 -0.12 -0.24
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 53.27
On 2023-09-20		 50.19
On 2023-09-22		 -1.12 -2.18 53.27
On 2023-09-20		 50.19
On 2023-09-22		 -5.78 51.56
10D 53.27
On 2023-09-20		 50.17
On 2023-09-12		 -0.76 -1.49 53.27
On 2023-09-20		 50.19
On 2023-09-22		 -5.78 51.25
20D 55.78
On 2023-09-01		 50.17
On 2023-09-12		 -2.04 -3.90 55.78
On 2023-09-01		 50.17
On 2023-09-12		 -10.06 52.29
WTD 53.27
On 2023-09-20		 50.19
On 2023-09-22		 -1.12 -2.18 53.27
On 2023-09-20		 50.19
On 2023-09-22		 -5.78 51.56
MTD 55.78
On 2023-09-01		 50.17
On 2023-09-12		 -4.57 -8.34 55.78
On 2023-09-01		 50.17
On 2023-09-12		 -10.06 51.80
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22