TRMB: Trimble Inc.

As of Friday, December 26th, 2025

$ 80.20

+0.19 +0.24%

Open: 79.90
High: 80.44
Low: 79.68
Volume: 592,997
Previous Close on Wednesday, December 24th, 2025

$ 80.01

-0.49 -0.61%

Open: 80.66
High: 80.71
Low: 79.92
Volume: 493,398

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 79.90 80.44 79.68 80.20 592,997 +0.19 +0.24
2025-12-24 80.66 80.71 79.92 80.01 493,398 -0.49 -0.61
2025-12-23 81.75 82.17 80.47 80.50 1,598,602 -1.45 -1.77
2025-12-22 81.09 82.29 80.97 81.95 907,805 +1.07 +1.32
2025-12-19 79.68 81.38 79.68 80.88 3,072,169 +0.97 +1.21
2025-12-18 79.83 80.69 79.38 79.91 1,602,579 +1.02 +1.29
2025-12-17 80.45 80.88 78.38 78.89 1,566,717 -1.61 -2.00
2025-12-16 80.45 81.34 79.84 80.50 1,174,546 +0.33 +0.41
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 82.29
On 2025-12-22		 79.68
On 2025-12-19		 0.29 0.36 82.29
On 2025-12-22		 79.68
On 2025-12-26		 -3.17 80.71
10D 83.65
On 2025-12-12		 78.38
On 2025-12-17		 -3.14 -3.77 83.65
On 2025-12-12		 78.38
On 2025-12-17		 -6.31 80.33
20D 84.42
On 2025-12-05		 78.38
On 2025-12-17		 -1.07 -1.32 84.42
On 2025-12-05		 78.38
On 2025-12-17		 -7.16 81.29
WTD 82.29
On 2025-12-22		 79.68
On 2025-12-26		 -0.68 -0.84 82.29
On 2025-12-22		 79.68
On 2025-12-26		 -3.17 80.67
MTD 84.42
On 2025-12-05		 78.38
On 2025-12-17		 -1.22 -1.50 84.42
On 2025-12-05		 78.38
On 2025-12-17		 -7.16 81.28
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
TRMB

Trimble Inc.

80.20 +0.19 +0.24 592,997