TRMB: Trimble Inc.

As of Friday, February 6th, 2026

$ 66.15

+2.17 +3.39%

Open: 65.11
High: 66.33
Low: 64.58
Volume: 1,990,299
Previous Close on Thursday, February 5th, 2026

$ 63.98

-1.06 -1.63%

Open: 64.64
High: 65.31
Low: 63.52
Volume: 2,033,553

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 65.11 66.33 64.58 66.15 1,990,299 +2.17 +3.39
2026-02-05 64.64 65.31 63.52 63.98 2,033,553 -1.06 -1.63
2026-02-04 63.90 65.67 63.66 65.04 4,081,772 +0.42 +0.65
2026-02-03 67.88 68.08 64.05 64.62 2,610,337 -3.26 -4.80
2026-02-02 68.10 68.80 67.54 67.88 2,325,416 +0.28 +0.41
2026-01-30 67.90 68.26 67.03 67.60 2,489,738 -0.77 -1.13
2026-01-29 69.84 70.50 67.26 68.37 3,846,837 -1.70 -2.43
2026-01-28 70.21 70.64 69.81 70.07 2,122,658 +0.06 +0.09
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 68.80
On 2026-02-02		 63.52
On 2026-02-05		 -1.45 -2.14 68.80
On 2026-02-02		 63.52
On 2026-02-05		 -7.67 65.53
10D 71.92
On 2026-01-26		 63.52
On 2026-02-05		 -5.04 -7.08 71.92
On 2026-01-26		 63.52
On 2026-02-05		 -11.68 67.51
20D 81.61
On 2026-01-13		 63.52
On 2026-02-05		 -13.36 -16.80 81.61
On 2026-01-13		 63.52
On 2026-02-05		 -22.17 71.57
WTD 68.80
On 2026-02-02		 63.52
On 2026-02-05		 -1.45 -2.14 68.80
On 2026-02-02		 63.52
On 2026-02-05		 -7.67 65.53
MTD 68.80
On 2026-02-02		 63.52
On 2026-02-05		 -1.45 -2.14 68.80
On 2026-02-02		 63.52
On 2026-02-05		 -7.67 65.53
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
TRMB

Trimble Inc.

66.15 +2.17 +3.39 1,990,299