TRMB: Trimble Inc.

As of Thursday, September 12th, 2024

$ 55.68

+0.77 +1.40%

Open: 55.11
High: 55.80
Low: 54.76
Volume: 880,238
Previous Close on Wednesday, September 11th, 2024

$ 54.91

-0.31 -0.56%

Open: 55.13
High: 55.61
Low: 53.57
Volume: 1,125,213

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-12 55.11 55.80 54.76 55.68 880,238 +0.77 +1.40
2024-09-11 55.13 55.61 53.57 54.91 1,125,213 -0.31 -0.56
2024-09-10 54.42 55.32 53.82 55.22 1,297,416 +0.91 +1.68
2024-09-09 54.73 55.58 54.11 54.31 1,093,642 +0.16 +0.30
2024-09-06 55.81 55.97 54.09 54.15 2,296,679 -1.63 -2.92
2024-09-05 55.35 55.88 55.01 55.78 1,294,253 +0.29 +0.52
2024-09-04 54.81 55.59 54.76 55.49 1,324,795 +0.55 +1.00
2024-09-03 56.10 56.50 54.78 54.94 1,328,846 -1.75 -3.09
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 55.97
On 2024-09-06		 53.57
On 2024-09-11		 -0.10 -0.18 55.97
On 2024-09-06		 53.57
On 2024-09-11		 -4.29 54.85
10D 57.09
On 2024-08-29		 53.57
On 2024-09-11		 -0.45 -0.80 57.09
On 2024-08-29		 53.57
On 2024-09-11		 -6.17 55.35
20D 57.46
On 2024-08-26		 53.46
On 2024-08-16		 2.52 4.73 57.46
On 2024-08-26		 53.57
On 2024-09-11		 -6.78 55.64
WTD 55.80
On 2024-09-12		 53.57
On 2024-09-11		 1.53 2.83 55.58
On 2024-09-09		 53.82
On 2024-09-10		 -3.17 55.03
MTD 56.50
On 2024-09-03		 53.57
On 2024-09-11		 -1.01 -1.78 56.50
On 2024-09-03		 53.57
On 2024-09-11		 -5.19 55.06
As of Thursday, September 12th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.70 +3.35 +2.01 5,004,071
KO

The Coca-Cola Company

71.23 +0.15 +0.21 12,300,739
PFE

Pfizer Inc.

29.16 -0.50 -1.69 30,020,916
VZ

Verizon Communications Inc.

43.86 +0.06 +0.14 18,391,802
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,096.77 +235.06 +0.58 286,178,027
DJTA

Dow Jones Transportation Average

15,638.48 +88.14 +0.57 115,728,263
SPX

S&P 500 Index

5,595.76 +41.63 +0.75
OEX

S&P 100 Index

2,695.73 +22.77 +0.85
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.07 +185.76 +0.97
NYA

NYSE Composite Index

18,987.90 +121.26 +0.64
XAX

NYSE AMEX Composite Index

4,850.86 +64.84 +1.35
RUI

RUSSELL 1000 Index

3,050.31 +23.16 +0.76
RUT

Russell 2000 Index

2,129.43 +25.58 +1.22
RUA

Russell 3000 Index

3,180.10 +24.80 +0.79
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.91 +0.29 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 +0.04 +0.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 -0.10 -0.51
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,503.92 +49.23 +0.52
 
Recent
Ticker Last Chg %Chg Volume
TRMB

Trimble Inc.

55.68 +0.77 +1.40 880,238