TRMB: Trimble Inc.

As of Friday, August 29th, 2025

$ 80.82

-1.39 -1.69%

Open: 82.16
High: 82.19
Low: 80.63
Volume: 1,210,104
Previous Close on Thursday, August 28th, 2025

$ 82.21

+0.03 +0.04%

Open: 82.41
High: 82.81
Low: 82.16
Volume: 957,225

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 82.16 82.19 80.63 80.82 1,210,104 -1.39 -1.69
2025-08-28 82.41 82.81 82.16 82.21 957,225 +0.03 +0.04
2025-08-27 81.55 82.31 81.45 82.18 1,207,902 +0.74 +0.91
2025-08-26 81.38 81.63 80.57 81.44 3,655,210 +0.01 +0.01
2025-08-25 82.44 82.94 81.38 81.43 948,923 -1.15 -1.39
2025-08-22 80.91 83.03 80.55 82.58 880,250 +2.31 +2.88
2025-08-21 79.84 80.48 79.46 80.27 973,107 +0.07 +0.09
2025-08-20 81.12 81.12 78.79 80.20 1,449,313 -0.92 -1.13
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 82.94
On 2025-08-25		 80.57
On 2025-08-26		 -1.76 -2.13 82.94
On 2025-08-25		 80.57
On 2025-08-26		 -2.86 81.62
10D 83.66
On 2025-08-19		 78.79
On 2025-08-20		 -1.42 -1.73 83.66
On 2025-08-19		 78.79
On 2025-08-20		 -5.83 81.51
20D 87.50
On 2025-08-06		 78.79
On 2025-08-20		 -1.82 -2.20 87.50
On 2025-08-06		 78.79
On 2025-08-20		 -9.96 82.45
WTD 82.94
On 2025-08-25		 80.57
On 2025-08-26		 -1.76 -2.13 82.94
On 2025-08-25		 80.57
On 2025-08-26		 -2.86 81.62
MTD 87.50
On 2025-08-06		 78.79
On 2025-08-20		 -3.07 -3.66 87.50
On 2025-08-06		 78.79
On 2025-08-20		 -9.96 82.46
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
TSM

Taiwan Semiconductor Manufacturing Company Limited

230.87 -7.40 -3.11 15,504,978
CBSH

Commerce Bancshares Inc.

61.94 -0.05 -0.08 668,412
SWK

Stanley Black & Decker Inc.

74.29 -1.01 -1.34 2,317,007
CUBE

CubeSmart

40.92 +0.29 +0.71 1,377,931
TRMB

Trimble Inc.

80.82 -1.39 -1.69 1,210,104