TRMB: Trimble Inc.

As of Friday, August 8th, 2025

$ 83.77

+1.25 +1.51%

Open: 83.19
High: 84.65
Low: 82.29
Volume: 2,390,728
Previous Close on Thursday, August 7th, 2025

$ 82.52

-1.61 -1.91%

Open: 85.04
High: 85.42
Low: 81.85
Volume: 2,236,574

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 83.19 84.65 82.29 83.77 2,390,728 +1.25 +1.51
2025-08-07 85.04 85.42 81.85 82.52 2,236,574 -1.61 -1.91
2025-08-06 86.17 87.50 81.42 84.13 3,352,025 +1.43 +1.73
2025-08-05 84.25 84.29 82.11 82.70 2,124,350 -1.55 -1.84
2025-08-04 83.26 84.37 82.49 84.25 1,874,199 +1.61 +1.95
2025-08-01 82.49 82.74 80.23 82.64 2,156,236 -1.25 -1.49
2025-07-31 85.08 85.99 83.63 83.89 2,034,256 -1.30 -1.53
2025-07-30 84.84 85.84 84.37 85.19 2,540,441 +0.50 +0.59
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 87.50
On 2025-08-06		 81.42
On 2025-08-06		 1.13 1.37 87.50
On 2025-08-06		 81.85
On 2025-08-07		 -6.46 83.47
10D 87.50
On 2025-08-06		 80.23
On 2025-08-01		 -1.47 -1.72 86.42
On 2025-07-28		 80.23
On 2025-08-01		 -7.16 83.89
20D 87.50
On 2025-08-06		 79.14
On 2025-07-16		 3.78 4.73 86.42
On 2025-07-28		 80.23
On 2025-08-01		 -7.16 83.01
WTD 87.50
On 2025-08-06		 81.42
On 2025-08-06		 1.13 1.37 87.50
On 2025-08-06		 81.85
On 2025-08-07		 -6.46 83.47
MTD 87.50
On 2025-08-06		 80.23
On 2025-08-01		 -0.12 -0.14 87.50
On 2025-08-06		 81.85
On 2025-08-07		 -6.46 83.34
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
TRMB

Trimble Inc.

83.77 +1.25 +1.51 2,390,728