TRMB: Trimble Inc.

As of Monday, December 8th, 2025

$ 83.52

-- 0 0%

Open: 83.52
High: 83.52
Low: 83.52
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 83.52

+1.22 +1.48%

Open: 83.82
High: 84.42
Low: 82.88
Volume: 1,199,419

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 83.82 84.42 82.88 83.52 1,199,419 +1.22 +1.48
2025-12-04 82.19 83.31 82.03 82.30 1,410,963 -0.04 -0.04
2025-12-03 82.28 82.95 81.43 82.34 1,304,260 +0.11 +0.13
2025-12-02 81.97 82.72 81.27 82.23 1,105,513 +0.56 +0.69
2025-12-01 80.52 82.28 79.97 81.67 1,149,742 +0.25 +0.31
2025-11-28 81.80 81.99 81.17 81.42 445,861 +0.15 +0.18
2025-11-26 80.87 82.07 80.62 81.27 1,020,441 +0.42 +0.52
2025-11-25 79.50 81.66 79.39 80.85 1,116,040 +1.80 +2.27
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 84.42
On 2025-12-05		 79.97
On 2025-12-01		 2.10 2.58 82.28
On 2025-12-01		 82.28
On 2025-12-01		 0.00 82.41
10D 84.42
On 2025-12-05		 74.50
On 2025-11-21		 8.70 11.63 82.07
On 2025-11-26		 81.17
On 2025-11-28		 -1.10 81.17
20D 84.42
On 2025-12-05		 74.50
On 2025-11-21		 4.70 5.96 82.60
On 2025-11-12		 74.50
On 2025-11-21		 -9.81 79.41
WTD 84.42
On 2025-12-05		 79.97
On 2025-12-01		 2.10 2.58 82.28
On 2025-12-01		 82.28
On 2025-12-01		 0.00 82.41
MTD 84.42
On 2025-12-05		 79.97
On 2025-12-01		 2.10 2.58 82.28
On 2025-12-01		 82.28
On 2025-12-01		 0.00 82.41
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.02 +2.08 +0.73 1,587,470
KO

The Coca-Cola Company

70.12 +0.12 +0.16 6,687,959
PFE

Pfizer Inc.

26.08 +0.05 +0.18 24,494,367
VZ

Verizon Communications Inc.

41.24 -0.46 -1.09 12,244,338
VIX

CBOE Volatility Index

16.62 +1.21 +7.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,713.05 -241.94 -0.50 259,971,690
DJTA

Dow Jones Transportation Average

17,145.71 -37.41 -0.22 53,104,992
SPX

S&P 500 Index

6,848.76 -21.64 -0.31
OEX

S&P 100 Index

3,440.05 -9.58 -0.28
NDX

NASDAQ 100 Index

25,632.04 -60.01 -0.23
NYA

NYSE Composite Index

21,715.49 -94.58 -0.43
XAX

NYSE AMEX Composite Index

7,048.86 -144.37 -2.01
RUI

RUSSELL 1000 Index

3,736.70 -12.17 -0.32
RUT

Russell 2000 Index

2,525.00 +3.51 +0.14
RUA

Russell 3000 Index

3,889.54 -11.88 -0.30
VIX

CBOE Volatility Index

16.62 +1.21 +7.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.62 +0.26 +1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.11 +0.40 +1.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.89 +0.62 +3.22
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,942.96 -20.16 -0.17
 
Recent
Ticker Last Chg %Chg Volume
TRMB

Trimble Inc.

83.52 0.00 0.00