TRMB: Trimble Inc.

As of Friday, January 16th, 2026

$ 73.89

-4.68 -5.96%

Open: 78.46
High: 78.83
Low: 73.52
Volume: 3,302,686
Previous Close on Thursday, January 15th, 2026

$ 78.57

-1.19 -1.49%

Open: 80.17
High: 80.43
Low: 78.47
Volume: 1,680,064

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 78.46 78.83 73.52 73.89 3,302,686 -4.68 -5.96
2026-01-15 80.17 80.43 78.47 78.57 1,680,064 -1.19 -1.49
2026-01-14 80.11 80.45 78.89 79.76 1,210,728 -0.48 -0.60
2026-01-13 80.88 81.61 79.70 80.24 1,273,018 -0.56 -0.69
2026-01-12 80.07 81.22 79.68 80.80 880,954 +0.19 +0.24
2026-01-09 79.56 80.82 79.56 80.61 1,163,548 +1.10 +1.38
2026-01-08 79.72 80.15 79.10 79.51 1,489,848 -0.67 -0.84
2026-01-07 81.55 81.95 79.62 80.18 1,153,305 -1.37 -1.68
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 81.61
On 2026-01-13		 73.52
On 2026-01-16		 -6.72 -8.34 81.61
On 2026-01-13		 73.52
On 2026-01-16		 -9.91 78.65
10D 81.95
On 2026-01-07		 73.52
On 2026-01-16		 -4.44 -5.67 81.95
On 2026-01-07		 73.52
On 2026-01-16		 -10.29 79.44
20D 82.29
On 2025-12-22		 73.52
On 2026-01-16		 -5.00 -6.34 82.29
On 2025-12-22		 73.52
On 2026-01-16		 -10.66 79.70
WTD 81.61
On 2026-01-13		 73.52
On 2026-01-16		 -6.72 -8.34 81.61
On 2026-01-13		 73.52
On 2026-01-16		 -9.91 78.65
MTD 81.95
On 2026-01-07		 73.52
On 2026-01-16		 -4.46 -5.69 81.95
On 2026-01-07		 73.52
On 2026-01-16		 -10.29 79.34
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
OPK

OPKO Health Inc.

1.28 0.00 0.00 2,348,460
MFA

MFA Financial Inc.

10.10 +0.19 +1.92 2,509,222
ROST

Ross Stores Inc.

192.36 -1.43 -0.74 3,249,677
RSP

Invesco S&P 500 Equal Weight ETF

199.05 -0.51 -0.26 13,910,756
TRMB

Trimble Inc.

73.89 -4.68 -5.96 3,302,686